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, 2020 3.625 3.625 3.470 3.470 22,522 -0.12(-3.28%)
Nov 27, 2020 3.590 3.590 3.500 3.587 7,600 -0.01(-0.35%)
Nov 25, 2020 3.670 3.670 3.470 3.600 44,000 -0.05(-1.37%)
Nov 24, 2020 3.670 3.710 3.530 3.650 33,557 -0.03(-0.82%)
Nov 23, 2020 3.520 3.830 3.520 3.680 14,613 -0.07(-1.87%)
Nov 20, 2020 3.680 3.750 3.650 3.750 15,800 +0.05(+1.35%)
Nov 19, 2020 3.660 3.745 3.510 3.700 14,920 +0.04(+1.09%)
Nov 18, 2020 3.650 3.690 3.570 3.660 1,610 +0.06(+1.67%)
Nov 17, 2020 3.650 3.752 3.555 3.600 44,062 -0.05(-1.37%)
Nov 16, 2020 3.850 3.850 3.500 3.650 58,545 -0.12(-3.18%)
Nov 13, 2020 3.650 3.770 3.650 3.770 20,800 +0.12(+3.29%)
Nov 12, 2020 3.610 3.660 3.580 3.650 19,182 +0.05(+1.39%)
Nov 11, 2020 3.600 3.600 3.590 3.600 6,756 +0.00(+0.00%)
Nov 10, 2020 3.620 3.750 3.570 3.600 23,885 -0.03(-0.83%)
Nov 09, 2020 3.590 3.670 3.530 3.630 22,229 -0.02(-0.55%)
Nov 06, 2020 3.550 3.700 3.500 3.650 12,000 +0.00(+0.00%)
Nov 05, 2020 3.530 3.650 3.530 3.650 2,201 +0.15(+4.29%)
Nov 04, 2020 3.500 3.510 3.480 3.500 15,361 +0.00(+0.00%)
Nov 03, 2020 3.510 3.550 3.500 3.500 4,457 -0.05(-1.41%)
Nov 02, 2020 3.750 3.750 3.550 3.550 13,751 -0.25(-6.58%)
Oct 30, 2020 3.600 3.800 3.600 3.800 27,200 +0.20(+5.56%)
Oct 29, 2020 3.600 3.650 3.600 3.600 13,762 +0.00(+0.00%)
Oct 28, 2020 3.700 3.700 3.570 3.600 24,499 -0.10(-2.70%)
Oct 27, 2020 3.740 3.740 3.650 3.700 21,756 +0.00(+0.00%)
Oct 26, 2020 3.740 3.770 3.650 3.700 50,601 -0.03(-0.80%)
Oct 23, 2020 3.752 3.752 3.620 3.730 7,500 -0.02(-0.53%)
Oct 22, 2020 3.740 3.750 3.730 3.750 8,850 +0.02(+0.54%)
Oct 21, 2020 3.770 3.770 3.730 3.730 3,304 +0.00(+0.00%)
Oct 20, 2020 3.750 3.750 3.690 3.730 19,349 +0.00(+0.00%)
Oct 19, 2020 3.800 3.850 3.570 3.730 11,528 +0.02(+0.54%)
Oct 16, 2020 3.730 3.800 3.710 3.710 3,400 -0.02(-0.54%)
Oct 15, 2020 3.800 3.800 3.730 3.730 3,436 -0.04(-0.93%)
Oct 14, 2020 3.770 3.800 3.730 3.765 1,828 +0.04(+1.21%)
Oct 13, 2020 3.700 3.760 3.700 3.720 5,070 -0.11(-2.87%)
Oct 12, 2020 3.810 3.830 3.550 3.830 10,165 -0.02(-0.52%)
Oct 09, 2020 3.850 3.870 3.850 3.850 400 -0.04(-1.03%)
Oct 08, 2020 3.890 3.890 3.780 3.890 3,207 +0.09(+2.37%)
Oct 07, 2020 3.800 3.920 3.750 3.800 4,317 +0.00(+0.00%)
Oct 06, 2020 3.770 3.900 3.770 3.800 3,643 -0.09(-2.31%)
Oct 05, 2020 3.780 3.900 3.700 3.890 15,304 +0.11(+2.91%)
Oct 02, 2020 3.850 3.850 3.780 3.780 7,100 -0.07(-1.82%)
Oct 01, 2020 3.834 3.850 3.830 3.850 4,230 +0.05(+1.32%)
Sep 30, 2020 3.840 3.960 3.760 3.800 22,104 -0.02(-0.52%)
Sep 29, 2020 3.800 3.820 3.760 3.820 6,757 +0.02(+0.53%)
Sep 28, 2020 3.800 3.800 3.800 3.800 1,150 +0.02(+0.53%)
Sep 25, 2020 3.750 3.860 3.750 3.780 7,600 +0.03(+0.80%)
Sep 24, 2020 3.750 3.750 3.680 3.750 3,915 +0.00(+0.00%)
Sep 23, 2020 3.760 3.790 3.750 3.750 5,624 -0.05(-1.32%)
Sep 22, 2020 3.800 3.800 3.750 3.800 3,110 +0.05(+1.33%)
Sep 21, 2020 3.840 3.870 3.750 3.750 5,573 -0.05(-1.32%)
Sep 18, 2020 3.710 3.800 3.700 3.800 8,200 +0.00(+0.00%)
Sep 17, 2020 3.790 3.840 3.750 3.800 2,837 -0.04(-1.04%)
Sep 16, 2020 3.750 3.844 3.750 3.840 26,724 +0.00(+0.07%)
Sep 15, 2020 3.750 3.837 3.750 3.837 9,901 +0.09(+2.33%)
Sep 14, 2020 3.825 3.825 3.610 3.750 36,723 -0.05(-1.32%)
Sep 11, 2020 3.700 3.800 3.700 3.800 22,300 +0.03(+0.69%)
Sep 10, 2020 3.750 3.800 3.750 3.774 23,075 +0.02(+0.64%)
Sep 09, 2020 3.720 3.760 3.570 3.750 20,509 +0.03(+0.81%)
Sep 08, 2020 3.690 3.720 3.570 3.720 13,280 +0.02(+0.54%)
Sep 04, 2020 3.500 3.700 3.500 3.700 20,100 +0.00(+0.00%)
Sep 03, 2020 3.610 3.700 3.500 3.700 20,560 +0.09(+2.49%)
Sep 02, 2020 3.580 3.630 3.580 3.610 11,288 +0.03(+0.84%)
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.