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 )

3.750 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, 2019 3.280 3.300 3.140 3.300 19,300 +0.00(+0.00%)
Dec 30, 2019 3.280 3.300 3.280 3.300 4,806 +0.02(+0.58%)
Dec 27, 2019 3.300 3.300 3.250 3.281 7,900 -0.01(-0.27%)
Dec 26, 2019 3.280 3.290 3.280 3.290 17,610 -0.00(-0.15%)
Dec 24, 2019 3.290 3.295 3.250 3.295 1,700 +0.00(+0.15%)
Dec 23, 2019 3.280 3.290 3.280 3.290 8,009 +0.00(+0.00%)
Dec 20, 2019 3.290 3.300 3.280 3.290 22,600 +0.00(+0.00%)
Dec 19, 2019 3.290 3.310 3.250 3.290 9,231 -0.01(-0.30%)
Dec 18, 2019 3.300 3.300 3.298 3.300 3,189 +0.00(+0.00%)
Dec 17, 2019 3.270 3.300 3.270 3.300 13,591 +0.01(+0.30%)
Dec 16, 2019 3.290 3.290 3.270 3.290 6,225 +0.00(+0.00%)
Dec 13, 2019 3.280 3.290 3.280 3.290 3,500 +0.01(+0.30%)
Dec 12, 2019 3.180 3.310 3.080 3.280 19,683 -0.02(-0.61%)
Dec 11, 2019 3.240 3.300 3.180 3.300 22,850 +0.06(+1.85%)
Dec 10, 2019 3.210 3.240 3.210 3.240 12,459 +0.03(+0.93%)
Dec 09, 2019 3.199 3.240 3.180 3.210 21,852 +0.01(+0.31%)
Dec 06, 2019 3.140 3.210 3.140 3.200 104,100 +0.05(+1.59%)
Dec 05, 2019 3.180 3.180 3.150 3.150 89,669 -0.07(-2.17%)
Dec 04, 2019 3.170 3.220 3.150 3.220 9,463 +0.03(+0.94%)
Dec 03, 2019 3.196 3.220 3.185 3.190 5,895 +0.03(+0.95%)
Dec 02, 2019 3.130 3.200 3.130 3.160 18,998 -0.04(-1.25%)
Nov 29, 2019 3.150 3.200 3.110 3.200 17,700 +0.07(+2.24%)
Nov 27, 2019 3.000 3.150 3.000 3.130 37,600 +0.14(+4.68%)
Nov 26, 2019 2.950 2.990 2.930 2.990 4,600 -0.01(-0.33%)
Nov 25, 2019 2.860 3.000 2.860 3.000 19,807 +0.06(+2.04%)
Nov 22, 2019 2.940 2.980 2.940 2.940 20,500 +0.00(+0.17%)
Nov 21, 2019 2.950 2.950 2.890 2.935 22,700 +0.02(+0.51%)
Nov 20, 2019 2.900 2.960 2.900 2.920 22,836 +0.02(+0.69%)
Nov 19, 2019 2.900 2.910 2.830 2.900 15,432 -0.01(-0.34%)
Nov 18, 2019 2.900 2.920 2.860 2.910 27,188 +0.05(+1.75%)
Nov 15, 2019 2.940 2.940 2.780 2.860 56,800 +0.00(+0.00%)
Nov 14, 2019 2.870 2.890 2.820 2.860 22,593 -0.01(-0.35%)
Nov 13, 2019 2.730 2.870 2.730 2.870 21,502 +0.07(+2.50%)
Nov 12, 2019 2.720 2.840 2.720 2.800 36,515 -0.02(-0.71%)
Nov 11, 2019 2.700 2.860 2.670 2.820 32,399 -0.07(-2.42%)
Nov 08, 2019 2.760 2.900 2.760 2.890 30,600 +0.10(+3.58%)
Nov 07, 2019 2.750 2.840 2.740 2.790 29,937 +0.08(+2.95%)
Nov 06, 2019 2.610 2.710 2.550 2.710 38,644 +0.08(+3.04%)
Nov 05, 2019 2.690 2.690 2.610 2.630 589 -0.05(-1.87%)
Nov 04, 2019 2.660 2.790 2.660 2.680 10,077 -0.02(-0.74%)
Nov 01, 2019 2.760 2.773 2.700 2.700 4,400 -0.09(-3.23%)
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%)
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.