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 Rare Earths Ltd ADR (OP: LYSDY )

4.590 +0.020 (+0.44%)
Streaming Delayed Price Updated: 3:59 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 4.640 4.640 4.500 4.590 19,786 +0.02(+0.44%)
Aug 22, 2024 4.650 4.725 4.470 4.570 159,401 -0.00(-0.04%)
Aug 21, 2024 4.420 4.572 4.420 4.572 158,422 +0.37(+8.86%)
Aug 20, 2024 4.370 4.370 4.180 4.200 32,626 +0.01(+0.24%)
Aug 19, 2024 4.050 4.200 4.050 4.190 64,134 +0.10(+2.44%)
Aug 16, 2024 3.990 4.090 3.990 4.090 19,573 +0.00(+0.12%)
Aug 15, 2024 3.930 4.090 3.930 4.085 62,718 +0.06(+1.49%)
Aug 14, 2024 3.930 4.030 3.930 4.025 34,428 -0.00(-0.12%)
Aug 13, 2024 3.940 4.030 3.920 4.030 98,459 +0.09(+2.15%)
Aug 12, 2024 3.950 4.000 3.860 3.945 71,013 +0.03(+0.90%)
Aug 09, 2024 3.950 3.950 3.870 3.910 34,060 +0.01(+0.26%)
Aug 08, 2024 3.730 3.900 3.730 3.900 143,428 +0.10(+2.69%)
Aug 07, 2024 3.760 3.900 3.760 3.798 32,796 +0.03(+0.88%)
Aug 06, 2024 3.700 3.780 3.694 3.765 83,671 +0.01(+0.27%)
Aug 05, 2024 3.700 3.850 3.660 3.755 65,580 -0.10(-2.47%)
Aug 02, 2024 3.925 3.950 3.830 3.850 35,798 -0.09(-2.28%)
Aug 01, 2024 3.940 4.034 3.920 3.940 82,982 -0.10(-2.48%)
Jul 31, 2024 4.000 4.080 4.000 4.040 97,012 +0.10(+2.54%)
Jul 30, 2024 3.900 3.990 3.900 3.940 17,266 +0.00(+0.00%)
Jul 29, 2024 3.910 4.000 3.910 3.940 53,429 -0.05(-1.25%)
Jul 26, 2024 4.004 4.020 3.980 3.990 41,438 +0.03(+0.82%)
Jul 25, 2024 3.860 4.015 3.860 3.958 44,278 +0.05(+1.21%)
Jul 24, 2024 3.840 3.950 3.840 3.910 26,706 +0.01(+0.26%)
Jul 23, 2024 4.080 4.080 3.900 3.900 65,147 -0.10(-2.50%)
Jul 22, 2024 3.940 4.020 3.870 4.000 32,045 -0.01(-0.25%)
Jul 19, 2024 4.035 4.050 3.990 4.010 27,289 -0.08(-2.08%)
Jul 18, 2024 4.120 4.135 4.090 4.095 28,156 -0.04(-0.85%)
Jul 17, 2024 4.200 4.210 4.080 4.130 51,786 -0.08(-1.90%)
Jul 16, 2024 4.210 4.210 4.200 4.210 57,898 -0.02(-0.47%)
Jul 15, 2024 4.230 4.400 4.150 4.230 36,500 -0.08(-1.97%)
Jul 12, 2024 4.300 4.360 4.230 4.315 48,376 +0.02(+0.35%)
Jul 11, 2024 4.250 4.317 4.170 4.300 33,716 +0.08(+1.90%)
Jul 10, 2024 4.208 4.230 4.200 4.220 21,549 -0.04(-0.94%)
Jul 09, 2024 4.220 4.317 4.220 4.260 10,724 -0.03(-0.70%)
Jul 08, 2024 4.310 4.400 4.250 4.290 24,384 -0.09(-2.05%)
Jul 05, 2024 4.250 4.510 4.250 4.380 35,582 +0.11(+2.58%)
Jul 03, 2024 4.100 4.300 4.100 4.270 67,488 +0.22(+5.43%)
Jul 02, 2024 4.150 4.150 4.020 4.050 79,895 -0.00(-0.12%)
Jul 01, 2024 4.000 4.110 4.000 4.055 102,407 +0.15(+3.97%)
Jun 28, 2024 3.860 3.950 3.800 3.900 30,068 -0.03(-0.76%)
Jun 27, 2024 4.000 4.000 3.930 3.930 29,478 +0.03(+0.77%)
Jun 26, 2024 3.910 3.975 3.900 3.900 30,788 -0.09(-2.26%)
Jun 25, 2024 3.970 4.000 3.970 3.990 35,754 -0.02(-0.50%)
Jun 24, 2024 4.000 4.020 3.970 4.010 62,723 +0.02(+0.50%)
Jun 21, 2024 3.980 3.992 3.970 3.990 40,793 -0.01(-0.25%)
Jun 20, 2024 3.985 4.020 3.950 4.000 55,677 +0.01(+0.25%)
Jun 18, 2024 3.950 3.990 3.950 3.990 69,166 -0.02(-0.62%)
Jun 17, 2024 3.999 4.030 3.910 4.015 53,342 +0.00(+0.00%)
Jun 14, 2024 3.970 4.040 3.910 4.015 72,360 -0.08(-1.83%)
Jun 13, 2024 4.170 4.170 4.030 4.090 97,885 -0.30(-6.83%)
Jun 12, 2024 4.220 4.400 4.220 4.390 28,849 +0.10(+2.32%)
Jun 11, 2024 4.300 4.380 4.250 4.291 91,449 -0.06(-1.37%)
Jun 10, 2024 4.350 4.350 4.220 4.350 49,361 +0.04(+0.93%)
Jun 07, 2024 4.390 4.390 4.310 4.310 27,286 -0.09(-2.05%)
Jun 06, 2024 4.240 4.410 4.240 4.400 15,862 -0.02(-0.45%)
Jun 05, 2024 4.440 4.480 4.400 4.420 40,855 +0.02(+0.45%)
Jun 04, 2024 4.350 4.445 4.350 4.400 72,795 -0.04(-0.93%)
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.