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 (%)
Dec 31, 2018 1.350 1.350 1.120 1.250 84,200 -0.07(-5.66%)
Dec 28, 2018 1.260 1.350 1.250 1.325 9,900 +0.02(+1.92%)
Dec 27, 2018 1.320 1.400 1.260 1.300 21,498 -0.02(-1.52%)
Dec 26, 2018 1.270 1.320 1.270 1.320 790 +0.00(+0.00%)
Dec 24, 2018 1.120 1.360 1.120 1.320 2,700 -0.08(-5.71%)
Dec 21, 2018 1.110 1.400 1.110 1.400 17,900 +0.10(+7.69%)
Dec 20, 2018 1.200 1.300 1.200 1.300 13,699 +0.00(+0.00%)
Dec 19, 2018 1.270 1.340 1.270 1.300 11,251 +0.00(+0.00%)
Dec 18, 2018 1.330 1.330 1.120 1.300 12,073 -0.05(-3.70%)
Dec 17, 2018 1.310 1.395 1.250 1.350 30,250 +0.05(+3.85%)
Dec 14, 2018 1.100 1.350 1.050 1.300 23,300 +0.10(+8.33%)
Dec 13, 2018 1.260 1.300 1.200 1.200 36,963 -0.14(-10.45%)
Dec 12, 2018 1.390 1.390 1.280 1.340 9,216 -0.04(-2.90%)
Dec 11, 2018 1.350 1.380 1.285 1.380 6,654 +0.03(+2.22%)
Dec 10, 2018 1.460 1.460 1.320 1.350 25,170 -0.14(-9.40%)
Dec 07, 2018 1.470 1.500 1.410 1.490 1,600 -0.01(-0.67%)
Dec 06, 2018 1.450 1.500 1.450 1.500 7,474 +0.00(+0.00%)
Dec 04, 2018 1.480 1.505 1.480 1.500 10,800 +0.03(+2.04%)
Dec 03, 2018 1.420 1.500 1.420 1.470 5,825 +0.01(+0.68%)
Nov 30, 2018 1.450 1.530 1.450 1.460 1,600 +0.01(+0.69%)
Nov 29, 2018 1.450 1.460 1.400 1.450 16,254 -0.05(-3.33%)
Nov 28, 2018 1.450 1.500 1.450 1.500 2,772 +0.00(+0.17%)
Nov 27, 2018 1.490 1.500 1.390 1.498 24,839 -0.00(-0.17%)
Nov 26, 2018 1.570 1.570 1.370 1.500 5,938 -0.10(-6.25%)
Nov 23, 2018 1.570 1.600 1.570 1.600 900 +0.00(+0.00%)
Nov 21, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
Nov 20, 2018 1.615 1.650 1.590 1.590 14,152 +0.02(+1.27%)
Nov 19, 2018 1.640 1.650 1.570 1.570 9,215 -0.07(-4.27%)
Nov 16, 2018 1.630 1.640 1.590 1.640 15,300 +0.00(+0.15%)
Nov 15, 2018 1.600 1.650 1.580 1.637 31,850 +0.04(+2.34%)
Nov 14, 2018 1.590 1.600 1.590 1.600 401 +0.01(+0.63%)
Nov 13, 2018 1.580 1.593 1.580 1.590 7,124 -0.01(-0.50%)
Nov 12, 2018 1.580 1.600 1.580 1.598 27,323 +0.02(+1.14%)
Nov 09, 2018 1.590 1.630 1.580 1.580 9,100 -0.01(-0.63%)
Nov 08, 2018 1.590 1.605 1.580 1.590 27,079 -0.03(-1.85%)
Nov 07, 2018 1.590 1.620 1.590 1.620 1,776 +0.00(+0.15%)
Nov 06, 2018 1.590 1.617 1.590 1.617 1,941 +0.02(+1.09%)
Nov 05, 2018 1.590 1.600 1.590 1.600 2,301 +0.00(+0.00%)
Nov 02, 2018 1.590 1.600 1.590 1.600 2,000 +0.01(+0.63%)
Nov 01, 2018 1.580 1.590 1.580 1.590 3,027 -0.04(-2.30%)
Oct 31, 2018 1.600 1.627 1.580 1.627 23,193 +0.03(+1.72%)
Oct 30, 2018 1.600 1.600 1.600 1.600 1,850 +0.00(+0.00%)
Oct 29, 2018 1.600 1.600 1.600 1.600 3,006 -0.01(-0.62%)
Oct 26, 2018 1.600 1.610 1.600 1.610 9,400 +0.01(+0.63%)
Oct 25, 2018 1.600 1.600 1.600 1.600 1,300 -0.05(-3.03%)
Oct 24, 2018 1.600 1.650 1.600 1.650 2,323 +0.05(+3.12%)
Oct 23, 2018 1.600 1.650 1.600 1.600 1,434 -0.05(-3.03%)
Oct 22, 2018 1.670 1.670 1.650 1.650 4,780 -0.02(-1.20%)
Oct 19, 2018 1.650 1.670 1.650 1.670 600 +0.02(+1.21%)
Oct 18, 2018 1.690 1.690 1.650 1.650 6,716 -0.02(-1.05%)
Oct 17, 2018 1.660 1.690 1.660 1.667 12,100 +0.02(+1.06%)
Oct 16, 2018 1.660 1.660 1.650 1.650 1,176 +0.00(+0.00%)
Oct 15, 2018 1.670 1.670 1.650 1.650 5,612 -0.02(-1.20%)
Oct 12, 2018 1.700 1.700 1.650 1.670 15,900 +0.01(+0.60%)
Oct 11, 2018 1.640 1.660 1.630 1.660 41,078 +0.01(+0.61%)
Oct 10, 2018 1.660 1.660 1.600 1.650 5,904 -0.05(-2.94%)
Oct 09, 2018 1.620 1.700 1.600 1.700 16,149 +0.05(+3.03%)
Oct 08, 2018 1.670 1.670 1.620 1.650 5,773 +0.00(+0.00%)
Oct 05, 2018 1.670 1.670 1.620 1.650 3,600 -0.02(-1.20%)
Oct 04, 2018 1.620 1.670 1.620 1.670 2,705 +0.00(+0.00%)
Oct 03, 2018 1.640 1.670 1.640 1.670 10,100 +0.03(+1.83%)
Oct 02, 2018 1.630 1.670 1.630 1.640 8,717 +0.02(+1.23%)
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.