Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Liberated Syndication Inc (OP: LSYN )

N/A UNCHANGED
Last Price Updated: 2:16 PM EDT, Apr 14, 2022 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 (%)
Oct 31, 2019 2.750 2.800 2.750 2.790 4,800 +0.04(+1.45%)
Oct 30, 2019 2.680 2.770 2.670 2.750 13,158 +0.06(+2.23%)
Oct 29, 2019 2.640 2.700 2.640 2.690 9,982 +0.04(+1.51%)
Oct 28, 2019 2.510 2.670 2.510 2.650 14,202 +0.17(+6.85%)
Oct 25, 2019 2.688 2.700 2.480 2.480 15,400 -0.20(-7.46%)
Oct 24, 2019 2.830 2.830 2.650 2.680 9,854 -0.16(-5.63%)
Oct 23, 2019 2.840 2.840 2.820 2.840 3,350 +0.00(+0.00%)
Oct 22, 2019 2.860 2.890 2.830 2.840 28,355 -0.05(-1.63%)
Oct 21, 2019 2.870 2.920 2.867 2.887 17,630 +0.03(+0.95%)
Oct 18, 2019 2.870 2.880 2.860 2.860 22,500 -0.03(-1.04%)
Oct 17, 2019 2.890 2.900 2.890 2.890 4,000 +0.03(+1.05%)
Oct 16, 2019 2.910 2.910 2.800 2.860 6,200 -0.05(-1.72%)
Oct 15, 2019 2.900 2.950 2.690 2.910 30,567 -0.09(-3.00%)
Oct 14, 2019 3.050 3.050 2.860 3.000 11,785 -0.01(-0.44%)
Oct 11, 2019 2.950 3.050 2.900 3.013 22,400 +0.03(+1.11%)
Oct 10, 2019 3.000 3.020 2.980 2.980 2,892 +0.03(+1.02%)
Oct 09, 2019 3.040 3.040 2.950 2.950 1,859 -0.10(-3.28%)
Oct 08, 2019 3.040 3.100 3.010 3.050 7,132 +0.01(+0.33%)
Oct 07, 2019 3.125 3.190 3.030 3.040 36,127 -0.06(-1.94%)
Oct 04, 2019 3.000 3.100 2.910 3.100 6,200 +0.10(+3.33%)
Oct 03, 2019 3.020 3.020 2.850 3.000 141,596 -0.12(-3.85%)
Oct 02, 2019 2.480 3.250 2.480 3.120 219,464 +0.64(+25.81%)
Oct 01, 2019 3.070 3.070 2.300 2.480 148,417 -0.60(-19.47%)
Sep 30, 2019 3.090 3.090 3.080 3.080 9,450 -0.00(-0.05%)
Sep 27, 2019 3.080 3.100 3.080 3.081 3,700 +0.00(+0.03%)
Sep 26, 2019 3.100 3.120 3.080 3.080 4,363 -0.03(-0.96%)
Sep 25, 2019 3.080 3.137 3.080 3.110 540 +0.04(+1.30%)
Sep 24, 2019 3.134 3.134 3.070 3.070 13,112 -0.03(-0.97%)
Sep 23, 2019 3.100 3.100 3.100 3.100 1,018 +0.03(+0.98%)
Sep 20, 2019 3.070 3.070 3.070 3.070 100 -0.08(-2.54%)
Sep 19, 2019 3.170 3.170 3.070 3.150 104,118 -0.07(-2.17%)
Sep 18, 2019 3.180 3.220 3.180 3.220 5,629 +0.02(+0.63%)
Sep 17, 2019 3.050 3.200 3.050 3.200 59,049 +0.14(+4.58%)
Sep 16, 2019 3.100 3.100 3.060 3.060 3,648 -0.12(-3.77%)
Sep 13, 2019 3.150 3.180 3.150 3.180 5,000 +0.00(+0.00%)
Sep 12, 2019 3.157 3.180 3.150 3.180 21,518 +0.13(+4.26%)
Sep 11, 2019 3.150 3.184 3.010 3.050 17,599 -0.10(-3.17%)
Sep 10, 2019 3.100 3.160 3.100 3.150 26,086 +0.05(+1.61%)
Sep 09, 2019 3.100 3.100 3.100 3.100 1,148 +0.00(+0.00%)
Sep 06, 2019 2.900 3.120 2.900 3.100 6,500 +0.12(+4.20%)
Sep 05, 2019 3.035 3.035 2.950 2.975 7,675 -0.07(-2.46%)
Sep 04, 2019 2.850 3.050 2.850 3.050 21,401 +0.15(+5.17%)
Sep 03, 2019 2.678 2.900 2.660 2.900 78,139 +0.15(+5.45%)
Aug 30, 2019 2.740 2.800 2.700 2.750 6,600 -0.03(-1.08%)
Aug 29, 2019 2.910 2.910 2.780 2.780 856 -0.18(-5.92%)
Aug 28, 2019 3.050 3.050 2.920 2.955 1,899 +0.06(+1.90%)
Aug 27, 2019 3.100 3.100 2.890 2.900 5,191 -0.16(-5.23%)
Aug 26, 2019 3.100 3.100 3.060 3.060 1,256 +0.03(+0.99%)
Aug 23, 2019 3.030 3.090 3.030 3.030 11,000 -0.04(-1.30%)
Aug 22, 2019 3.030 3.080 3.030 3.070 5,363 +0.03(+0.99%)
Aug 21, 2019 2.800 3.250 2.800 3.040 15,375 +0.35(+12.82%)
Aug 20, 2019 2.800 2.800 2.630 2.695 10,958 -0.06(-2.02%)
Aug 19, 2019 2.750 2.800 2.670 2.750 13,447 -0.04(-1.43%)
Aug 16, 2019 2.810 2.810 2.700 2.790 5,800 -0.02(-0.71%)
Aug 15, 2019 3.050 3.050 2.760 2.810 55,653 -0.29(-9.35%)
Aug 14, 2019 3.050 3.100 3.050 3.100 1,625 -0.12(-3.73%)
Aug 13, 2019 3.070 3.270 3.000 3.220 2,931 +0.17(+5.57%)
Aug 12, 2019 3.150 3.175 2.900 3.050 14,016 -0.16(-4.98%)
Aug 09, 2019 3.360 3.360 3.210 3.210 2,000 -0.15(-4.46%)
Aug 08, 2019 3.250 3.360 3.210 3.360 3,250 +0.21(+6.67%)
Aug 07, 2019 3.100 3.490 3.100 3.150 19,483 +0.05(+1.61%)
Aug 06, 2019 3.100 3.100 3.100 23 +0.00(+0.00%)
Aug 05, 2019 3.000 3.100 2.880 3.100 1,953 +0.00(+0.00%)
Aug 02, 2019 3.150 3.150 3.100 3.100 6,200 -0.20(-6.06%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.