Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lynas Corp (OP: LYSCF )

4.500 -0.060 (-1.32%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.600 4.617 4.350 4.500 12,584 -0.06(-1.32%)
Aug 22, 2024 4.700 4.700 4.350 4.560 19,544 +0.01(+0.22%)
Aug 21, 2024 4.400 4.600 4.400 4.550 74,543 +0.35(+8.33%)
Aug 20, 2024 4.150 4.250 4.140 4.200 14,561 +0.14(+3.45%)
Aug 19, 2024 4.050 4.250 4.050 4.060 21,231 +0.16(+4.10%)
Aug 16, 2024 4.005 4.150 3.900 3.900 16,094 -0.15(-3.70%)
Aug 15, 2024 4.054 4.120 4.020 4.050 33,863 +0.04(+0.95%)
Aug 14, 2024 3.970 4.120 3.970 4.012 23,424 +0.06(+1.57%)
Aug 13, 2024 3.915 4.040 3.915 3.950 12,047 +0.05(+1.28%)
Aug 12, 2024 3.900 4.000 3.900 3.900 15,396 -0.07(-1.76%)
Aug 09, 2024 4.000 4.000 3.900 3.970 21,822 +0.02(+0.51%)
Aug 08, 2024 3.850 3.950 3.800 3.950 78,223 +0.10(+2.60%)
Aug 07, 2024 3.850 3.938 3.850 3.850 17,468 -0.01(-0.26%)
Aug 06, 2024 3.970 3.970 3.680 3.860 14,354 +0.11(+2.93%)
Aug 05, 2024 3.850 3.950 3.680 3.750 26,749 -0.24(-6.02%)
Aug 02, 2024 3.900 4.200 3.820 3.990 9,250 -0.00(-0.10%)
Aug 01, 2024 4.050 4.060 3.950 3.994 11,840 -0.11(-2.63%)
Jul 31, 2024 3.950 4.145 3.950 4.102 12,419 +0.15(+3.84%)
Jul 30, 2024 3.950 3.980 3.920 3.950 18,019 -0.02(-0.50%)
Jul 29, 2024 4.000 4.160 3.970 3.970 4,175 -0.06(-1.61%)
Jul 26, 2024 4.035 4.070 4.035 4.035 1,918 +0.03(+0.62%)
Jul 25, 2024 3.950 4.010 3.900 4.010 16,582 +0.07(+1.78%)
Jul 24, 2024 4.050 4.050 3.940 3.940 6,096 -0.01(-0.25%)
Jul 23, 2024 4.000 4.050 3.950 3.950 18,279 -0.08(-1.99%)
Jul 22, 2024 3.950 4.050 3.950 4.030 9,579 +0.01(+0.25%)
Jul 19, 2024 4.130 4.130 4.020 4.020 12,950 -0.25(-5.85%)
Jul 18, 2024 4.170 4.340 4.130 4.270 3,231 +0.03(+0.76%)
Jul 17, 2024 4.150 4.500 4.000 4.238 11,483 -0.01(-0.28%)
Jul 16, 2024 4.340 4.340 4.150 4.250 34,466 -0.03(-0.70%)
Jul 15, 2024 4.300 4.380 3.960 4.280 23,354 -0.06(-1.50%)
Jul 12, 2024 4.390 4.410 4.250 4.345 10,971 -0.01(-0.21%)
Jul 11, 2024 4.350 4.354 4.150 4.354 17,025 +0.20(+4.92%)
Jul 10, 2024 4.180 4.274 4.150 4.150 14,260 -0.15(-3.49%)
Jul 09, 2024 4.250 4.345 4.250 4.300 13,253 -0.02(-0.42%)
Jul 08, 2024 4.300 4.350 4.170 4.318 7,205 -0.06(-1.35%)
Jul 05, 2024 4.200 4.440 4.200 4.377 26,120 +0.25(+5.98%)
Jul 03, 2024 4.130 4.320 4.130 4.130 17,125 +0.09(+2.33%)
Jul 02, 2024 4.110 4.120 4.000 4.036 3,981 -0.09(-2.16%)
Jul 01, 2024 3.950 4.190 3.950 4.125 5,076 +0.19(+4.70%)
Jun 28, 2024 3.770 4.000 3.770 3.940 20,038 +0.00(+0.00%)
Jun 27, 2024 3.950 3.975 3.880 3.940 23,568 -0.00(-0.13%)
Jun 26, 2024 4.026 4.026 3.850 3.945 25,541 -0.06(-1.38%)
Jun 25, 2024 4.040 4.050 4.000 4.000 9,107 +0.00(+0.00%)
Jun 24, 2024 3.930 4.040 3.890 4.000 6,228 +0.03(+0.76%)
Jun 21, 2024 3.965 4.035 3.930 3.970 25,190 +0.02(+0.51%)
Jun 20, 2024 3.930 4.070 3.900 3.950 6,303 +0.03(+0.77%)
Jun 18, 2024 3.980 4.000 3.920 3.920 24,737 -0.08(-2.00%)
Jun 17, 2024 3.920 4.300 3.920 4.000 62,919 -0.03(-0.72%)
Jun 14, 2024 4.170 4.170 3.930 4.029 14,649 -0.01(-0.27%)
Jun 13, 2024 4.150 4.220 4.040 4.040 40,436 -0.34(-7.76%)
Jun 12, 2024 4.270 4.400 4.270 4.380 14,359 +0.08(+1.86%)
Jun 11, 2024 4.292 4.300 4.220 4.300 8,581 +0.00(+0.00%)
Jun 10, 2024 4.328 4.400 4.240 4.300 43,920 -0.03(-0.69%)
Jun 07, 2024 4.375 4.375 4.300 4.330 7,006 -0.08(-1.72%)
Jun 06, 2024 4.400 4.474 4.400 4.406 27,086 -0.03(-0.77%)
Jun 05, 2024 4.300 4.462 4.300 4.440 5,525 +0.02(+0.45%)
Jun 04, 2024 4.400 4.450 4.400 4.420 62,670 -0.02(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.