Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

4.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 4.750 4.750 4.650 4.700 32,115 -0.06(-1.36%)
Sep 19, 2024 4.775 4.790 4.740 4.765 46,323 +0.25(+5.42%)
Sep 18, 2024 4.534 4.600 4.520 4.520 25,478 +0.02(+0.44%)
Sep 17, 2024 4.530 4.590 4.500 4.500 62,663 -0.08(-1.75%)
Sep 16, 2024 4.585 4.680 4.550 4.580 37,759 -0.04(-0.95%)
Sep 13, 2024 4.600 4.740 4.550 4.624 48,834 -0.05(-0.99%)
Sep 12, 2024 4.460 4.670 4.460 4.670 75,568 +0.08(+1.81%)
Sep 11, 2024 4.700 4.750 4.510 4.587 49,108 -0.07(-1.57%)
Sep 10, 2024 4.700 4.750 4.510 4.660 80,659 -0.02(-0.43%)
Sep 09, 2024 4.500 4.690 4.500 4.680 62,093 +0.26(+5.88%)
Sep 06, 2024 4.400 4.520 4.380 4.420 25,541 -0.08(-1.67%)
Sep 05, 2024 4.460 4.710 4.440 4.495 48,235 +0.01(+0.33%)
Sep 04, 2024 4.400 4.532 4.400 4.480 26,958 -0.02(-0.44%)
Sep 03, 2024 4.720 4.810 4.480 4.500 38,169 -0.16(-3.43%)
Aug 30, 2024 4.970 4.970 4.620 4.660 80,804 -0.06(-1.27%)
Aug 29, 2024 4.620 4.760 4.620 4.720 109,592 +0.11(+2.39%)
Aug 28, 2024 4.600 4.640 4.580 4.610 59,848 +0.06(+1.32%)
Aug 27, 2024 4.980 4.980 4.250 4.550 37,233 -0.05(-1.09%)
Aug 26, 2024 4.590 4.622 4.590 4.600 18,490 +0.01(+0.22%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.