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 (%)
Nov 30, 2017 1.550 1.600 1.510 1.570 37,975 -0.04(-2.48%)
Nov 29, 2017 1.620 1.640 1.550 1.610 6,454 -0.07(-4.17%)
Nov 28, 2017 1.650 1.690 1.550 1.680 12,617 +0.03(+1.82%)
Nov 27, 2017 1.650 1.650 1.620 1.650 2,316 +0.00(+0.00%)
Nov 24, 2017 1.620 1.650 1.620 1.650 884 +0.03(+1.85%)
Nov 22, 2017 1.610 1.660 1.610 1.620 815 -0.04(-2.41%)
Nov 21, 2017 1.700 1.700 1.600 1.660 17,525 +0.01(+0.61%)
Nov 20, 2017 1.600 1.700 1.600 1.650 12,474 -0.10(-5.71%)
Nov 17, 2017 1.750 1.770 1.560 1.750 3,394 -0.01(-0.57%)
Nov 16, 2017 1.720 1.760 1.700 1.760 3,050 +0.03(+1.73%)
Nov 15, 2017 1.680 1.730 1.654 1.730 26,892 +0.05(+2.98%)
Nov 14, 2017 1.490 1.730 1.350 1.680 23,494 +0.21(+14.05%)
Nov 13, 2017 1.480 1.480 1.363 1.473 3,399 -0.01(-0.47%)
Nov 10, 2017 1.400 1.480 1.310 1.480 18,506 +0.13(+9.63%)
Nov 09, 2017 1.300 1.400 1.300 1.350 4,109 -0.05(-3.57%)
Nov 08, 2017 1.380 1.400 1.300 1.400 17,120 +0.00(+0.00%)
Nov 07, 2017 1.410 1.410 1.400 1.400 2,160 +0.00(+0.00%)
Nov 06, 2017 1.450 1.450 1.400 1.400 4,927 -0.01(-0.92%)
Nov 03, 2017 1.410 1.420 1.350 1.413 10,721 +0.05(+3.78%)
Nov 02, 2017 1.380 1.400 1.330 1.361 5,691 -0.02(-1.34%)
Nov 01, 2017 1.320 1.410 1.320 1.380 5,699 +0.07(+5.34%)
Oct 31, 2017 1.350 1.420 1.300 1.310 9,227 -0.05(-3.68%)
Oct 30, 2017 1.360 1.360 1.360 1.360 30,613 +0.00(+0.00%)
Oct 27, 2017 1.340 1.420 1.340 1.360 20,939 +0.02(+1.49%)
Oct 26, 2017 1.320 1.360 1.250 1.340 29,783 +0.04(+3.08%)
Oct 25, 2017 1.300 1.350 1.250 1.300 39,575 +0.01(+0.78%)
Oct 24, 2017 1.290 1.300 1.220 1.290 22,585 +0.01(+0.78%)
Oct 23, 2017 1.280 1.280 1.170 1.280 17,736 +0.03(+2.40%)
Oct 20, 2017 1.200 1.300 1.200 1.250 1,018 +0.00(+0.00%)
Oct 19, 2017 1.230 1.300 1.160 1.250 13,731 +0.05(+4.17%)
Oct 18, 2017 1.200 1.205 1.100 1.200 36,389 +0.00(+0.00%)
Oct 17, 2017 1.250 1.250 1.200 1.200 13,929 -0.05(-4.00%)
Oct 16, 2017 1.280 1.280 1.200 1.250 12,546 +0.05(+4.17%)
Oct 13, 2017 1.180 1.220 1.150 1.200 7,506 +0.08(+7.14%)
Oct 12, 2017 1.200 1.200 1.080 1.120 3,046 -0.08(-6.67%)
Oct 11, 2017 1.160 1.200 1.040 1.200 24,717 +0.07(+6.19%)
Oct 10, 2017 1.120 1.160 1.120 1.130 2,953 +0.02(+1.80%)
Oct 09, 2017 1.060 1.140 1.060 1.110 14,225 +0.03(+2.78%)
Oct 06, 2017 1.050 1.100 1.050 1.080 14,126 -0.04(-3.57%)
Oct 05, 2017 1.055 1.150 1.055 1.120 9,634 +0.00(+0.00%)
Oct 04, 2017 1.130 1.140 1.040 1.120 8,885 +0.02(+1.82%)
Oct 03, 2017 1.060 1.100 1.020 1.100 41,158 +0.03(+2.33%)
Oct 02, 2017 1.020 1.100 1.010 1.075 30,602 +0.02(+2.38%)
Sep 29, 2017 1.074 1.100 1.010 1.050 230,502 -0.05(-4.55%)
Sep 28, 2017 1.050 1.100 1.050 1.100 5,000 +0.06(+5.77%)
Sep 27, 2017 1.070 1.070 1.040 1.040 13,371 -0.03(-2.80%)
Sep 26, 2017 1.004 1.070 1.000 1.070 11,693 +0.07(+6.84%)
Sep 25, 2017 1.070 1.070 0.9900 1.002 3,800 +0.00(+0.15%)
Sep 22, 2017 1.080 1.080 1.000 1.000 11,863 -0.04(-3.98%)
Sep 21, 2017 1.080 1.080 1.030 1.042 2,511 +0.02(+1.81%)
Sep 20, 2017 1.100 1.100 1.023 1.023 2,692 -0.05(-4.39%)
Sep 19, 2017 1.050 1.070 1.000 1.070 18,852 +0.04(+3.88%)
Sep 18, 2017 1.030 1.100 1.030 1.030 5,760 -0.03(-2.83%)
Sep 15, 2017 1.050 1.100 1.050 1.060 1,980 -0.04(-3.64%)
Sep 14, 2017 1.070 1.100 1.000 1.100 26,974 +0.03(+2.80%)
Sep 13, 2017 1.050 1.090 1.050 1.070 9,465 +0.02(+1.90%)
Sep 12, 2017 1.000 1.090 1.000 1.050 14,825 -0.04(-3.67%)
Sep 11, 2017 1.000 1.090 1.000 1.090 200 +0.00(+0.00%)
Sep 08, 2017 1.040 1.100 1.000 1.090 26,455 +0.05(+4.81%)
Sep 07, 2017 1.000 1.040 0.9800 1.040 9,931 +0.04(+4.00%)
Sep 06, 2017 1.063 1.070 1.000 1.000 2,321 +0.01(+1.01%)
Sep 05, 2017 1.070 1.080 0.9900 0.9900 4,501 -0.07(-6.60%)
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.