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 (%)
Jun 30, 2020 2.860 2.890 2.740 2.830 14,698 -0.06(-2.08%)
Jun 29, 2020 2.910 2.960 2.770 2.890 11,510 +0.00(+0.00%)
Jun 26, 2020 2.950 2.960 2.840 2.890 10,800 -0.10(-3.34%)
Jun 25, 2020 2.900 3.000 2.900 2.990 4,910 +0.09(+3.10%)
Jun 24, 2020 2.965 3.070 2.860 2.900 37,561 -0.05(-1.69%)
Jun 23, 2020 2.944 3.000 2.930 2.950 7,851 -0.05(-1.67%)
Jun 22, 2020 3.050 3.070 2.980 3.000 4,901 -0.05(-1.64%)
Jun 19, 2020 3.060 3.060 3.000 3.050 4,600 -0.01(-0.33%)
Jun 18, 2020 3.035 3.080 3.035 3.060 6,608 +0.02(+0.66%)
Jun 17, 2020 2.950 3.060 2.933 3.040 37,164 +0.18(+6.29%)
Jun 16, 2020 3.040 3.040 2.860 2.860 46,141 -0.15(-4.98%)
Jun 15, 2020 3.040 3.040 3.010 3.010 8,185 +0.00(+0.00%)
Jun 12, 2020 3.050 3.050 3.010 3.010 7,200 -0.04(-1.31%)
Jun 11, 2020 3.060 3.060 2.780 3.050 16,538 -0.01(-0.33%)
Jun 10, 2020 3.040 3.100 3.040 3.060 61,769 +0.00(+0.00%)
Jun 09, 2020 3.030 3.065 2.930 3.060 48,918 +0.13(+4.44%)
Jun 08, 2020 3.030 3.075 2.930 2.930 32,929 -0.10(-3.30%)
Jun 05, 2020 2.920 3.030 2.900 3.030 22,800 +0.07(+2.36%)
Jun 04, 2020 3.000 3.040 2.910 2.960 10,646 -0.03(-1.00%)
Jun 03, 2020 3.000 3.000 2.890 2.990 18,218 +0.04(+1.36%)
Jun 02, 2020 3.030 3.030 2.900 2.950 5,619 -0.08(-2.64%)
Jun 01, 2020 3.105 3.110 3.030 3.030 9,544 -0.07(-2.26%)
May 29, 2020 3.000 3.100 3.000 3.100 7,500 +0.10(+3.33%)
May 28, 2020 3.000 3.000 2.730 3.000 15,990 +0.00(+0.00%)
May 27, 2020 2.990 3.060 2.820 3.000 14,142 +0.01(+0.33%)
May 26, 2020 3.020 3.040 2.990 2.990 9,637 -0.02(-0.66%)
May 22, 2020 3.010 3.010 3.010 3.010 500 -0.05(-1.63%)
May 21, 2020 3.100 3.100 3.050 3.060 8,419 -0.04(-1.29%)
May 20, 2020 3.110 3.130 3.020 3.100 6,683 -0.01(-0.32%)
May 19, 2020 3.110 3.110 3.110 3.110 1,096 +0.01(+0.32%)
May 18, 2020 2.990 3.210 2.940 3.100 31,198 +0.20(+6.90%)
May 15, 2020 2.850 2.900 2.850 2.900 7,500 -0.10(-3.34%)
May 14, 2020 2.850 3.000 2.710 3.000 32,403 +0.01(+0.33%)
May 13, 2020 2.850 2.990 2.850 2.990 2,020 -0.01(-0.33%)
May 12, 2020 2.800 3.000 2.800 3.000 6,049 +0.00(+0.00%)
May 11, 2020 2.850 3.020 2.810 3.000 13,998 +0.15(+5.26%)
May 08, 2020 2.855 2.860 2.700 2.850 33,100 +0.00(+0.00%)
May 07, 2020 2.850 2.850 2.850 2.850 11,143 -0.00(-0.18%)
May 06, 2020 2.873 2.873 2.850 2.855 36,485 -0.04(-1.21%)
May 05, 2020 2.900 2.925 2.850 2.890 3,478 -0.03(-1.03%)
May 04, 2020 2.800 2.920 2.800 2.920 6,960 +0.12(+4.29%)
May 01, 2020 2.850 2.850 2.790 2.800 2,800 -0.05(-1.75%)
Apr 30, 2020 2.880 2.880 2.800 2.850 41,139 -0.04(-1.38%)
Apr 29, 2020 2.760 2.920 2.750 2.890 78,356 +0.13(+4.71%)
Apr 28, 2020 2.760 2.760 2.740 2.760 22,563 +0.00(+0.00%)
Apr 27, 2020 2.720 2.760 2.700 2.760 40,042 +0.01(+0.36%)
Apr 24, 2020 2.750 2.770 2.720 2.750 4,500 -0.04(-1.43%)
Apr 23, 2020 3.050 3.050 2.710 2.790 3,474 -0.11(-3.79%)
Apr 22, 2020 2.950 3.000 2.860 2.900 1,388 +0.00(+0.00%)
Apr 21, 2020 3.000 3.000 2.720 2.900 1,995 -0.10(-3.33%)
Apr 20, 2020 3.100 3.100 2.960 3.000 2,444 -0.05(-1.64%)
Apr 17, 2020 3.000 3.100 2.928 3.050 13,800 +0.05(+1.67%)
Apr 16, 2020 3.000 3.000 3.000 3.000 4,756 +0.05(+1.69%)
Apr 15, 2020 3.000 3.000 2.895 2.950 8,173 -0.05(-1.67%)
Apr 14, 2020 3.000 3.010 2.910 3.000 5,701 +0.00(+0.00%)
Apr 13, 2020 2.900 3.000 2.710 3.000 19,843 +0.10(+3.45%)
Apr 09, 2020 2.710 2.990 2.700 2.900 18,200 +0.00(+0.00%)
Apr 08, 2020 2.600 2.950 2.578 2.900 12,217 +0.30(+11.54%)
Apr 07, 2020 2.600 2.625 2.550 2.600 6,789 +0.00(+0.00%)
Apr 06, 2020 2.450 2.660 2.450 2.600 16,661 +0.00(+0.00%)
Apr 03, 2020 2.462 2.610 2.410 2.600 34,400 +0.05(+1.96%)
Apr 02, 2020 2.650 2.650 2.420 2.550 41,035 -0.10(-3.77%)
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.