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 (%)
Jul 31, 2019 3.000 3.250 3.000 3.100 13,578 +0.08(+2.65%)
Jul 30, 2019 3.150 3.300 3.000 3.020 12,783 -0.28(-8.48%)
Jul 29, 2019 3.350 3.400 3.250 3.300 13,877 -0.05(-1.49%)
Jul 26, 2019 3.250 3.450 3.250 3.350 19,100 +0.08(+2.45%)
Jul 25, 2019 3.250 3.300 3.250 3.270 3,202 -0.13(-3.82%)
Jul 24, 2019 3.250 3.400 3.250 3.400 14,274 +0.07(+2.10%)
Jul 23, 2019 3.260 3.360 3.200 3.330 10,799 +0.06(+1.83%)
Jul 22, 2019 3.000 3.270 2.945 3.270 4,077 +0.17(+5.48%)
Jul 19, 2019 2.880 3.140 2.880 3.100 2,200 +0.10(+3.33%)
Jul 18, 2019 3.340 3.340 2.950 3.000 24,780 -0.34(-10.18%)
Jul 17, 2019 3.200 3.340 3.170 3.340 49,690 +0.14(+4.37%)
Jul 16, 2019 3.090 3.230 3.090 3.200 61,179 +0.15(+4.92%)
Jul 15, 2019 3.000 3.050 2.990 3.050 59,092 +0.05(+1.67%)
Jul 12, 2019 2.910 3.000 2.910 3.000 42,700 +0.10(+3.45%)
Jul 11, 2019 2.950 2.950 2.900 2.900 1,872 -0.00(-0.09%)
Jul 10, 2019 2.950 2.950 2.840 2.902 4,300 +0.04(+1.49%)
Jul 09, 2019 2.950 2.950 2.860 2.860 3,800 -0.09(-3.05%)
Jul 08, 2019 2.950 2.950 2.830 2.950 2,182 -0.02(-0.67%)
Jul 05, 2019 2.850 2.970 2.830 2.970 17,900 +0.12(+4.21%)
Jul 03, 2019 2.980 2.980 2.840 2.850 4,900 -0.13(-4.36%)
Jul 02, 2019 2.830 2.980 2.830 2.980 8,199 -0.01(-0.33%)
Jul 01, 2019 3.000 3.000 2.810 2.990 2,766 +0.00(+0.00%)
Jun 28, 2019 2.900 3.000 2.900 2.990 16,000 +0.20(+7.17%)
Jun 27, 2019 2.862 2.862 2.790 2.790 2,234 -0.09(-3.12%)
Jun 26, 2019 2.650 2.880 2.650 2.880 13,986 -0.01(-0.35%)
Jun 25, 2019 2.700 2.890 2.700 2.890 22,005 +0.14(+5.09%)
Jun 24, 2019 2.650 2.750 2.650 2.750 6,423 +0.01(+0.36%)
Jun 21, 2019 2.740 2.740 2.610 2.740 2,000 +0.06(+2.24%)
Jun 20, 2019 2.670 2.710 2.400 2.680 17,323 -0.07(-2.55%)
Jun 19, 2019 2.700 2.750 2.660 2.750 8,057 +0.09(+3.38%)
Jun 18, 2019 2.600 2.660 2.600 2.660 5,315 -0.04(-1.48%)
Jun 17, 2019 2.450 2.740 2.450 2.700 16,671 -0.04(-1.46%)
Jun 14, 2019 2.700 2.740 2.690 2.740 4,500 +0.04(+1.48%)
Jun 13, 2019 2.650 2.740 2.628 2.700 2,913 +0.05(+1.89%)
Jun 12, 2019 2.500 2.650 2.400 2.650 33,108 +0.01(+0.38%)
Jun 11, 2019 2.750 2.750 2.190 2.640 16,977 -0.11(-4.00%)
Jun 10, 2019 2.950 3.010 2.730 2.750 4,142 -0.22(-7.41%)
Jun 07, 2019 2.990 3.000 2.970 2.970 4,100 -0.02(-0.67%)
Jun 06, 2019 2.990 2.990 2.710 2.990 3,127 +0.00(+0.00%)
Jun 05, 2019 2.690 3.000 2.690 2.990 4,125 -0.01(-0.33%)
Jun 04, 2019 3.000 3.000 2.720 3.000 15,302 +0.02(+0.67%)
Jun 03, 2019 2.890 2.980 2.800 2.980 11,103 +0.28(+10.37%)
May 31, 2019 2.770 2.950 2.700 2.700 17,400 +0.00(+0.00%)
May 30, 2019 2.700 2.790 2.610 2.700 4,611 +0.04(+1.60%)
May 29, 2019 2.550 2.658 2.530 2.658 11,300 +0.12(+4.73%)
May 28, 2019 2.450 2.550 2.450 2.538 3,248 -0.01(-0.49%)
May 24, 2019 2.450 2.550 2.450 2.550 15,200 +0.00(+0.00%)
May 23, 2019 2.550 2.550 2.500 2.550 11,196 +0.00(+0.00%)
May 22, 2019 2.450 2.550 2.440 2.550 45,655 +0.11(+4.62%)
May 21, 2019 2.550 2.550 2.400 2.438 24,043 -0.11(-4.41%)
May 20, 2019 2.550 2.550 2.550 2.550 5,765 +0.05(+2.00%)
May 17, 2019 2.450 2.550 2.450 2.500 24,700 +0.01(+0.40%)
May 16, 2019 2.350 2.490 2.300 2.490 9,585 +0.04(+1.63%)
May 15, 2019 2.310 2.450 2.300 2.450 3,122 +0.00(+0.00%)
May 14, 2019 2.300 2.450 2.300 2.450 6,546 +0.05(+2.08%)
May 13, 2019 2.550 2.550 2.300 2.400 29,843 -0.05(-2.04%)
May 10, 2019 2.330 2.490 2.300 2.450 4,200 -0.04(-1.61%)
May 09, 2019 2.550 2.550 2.400 2.490 7,019 -0.03(-1.19%)
May 08, 2019 2.370 2.520 2.370 2.520 666 +0.03(+1.20%)
May 07, 2019 2.465 2.550 2.340 2.490 15,942 +0.13(+5.51%)
May 06, 2019 2.320 2.380 2.320 2.360 4,494 +0.04(+1.72%)
May 03, 2019 2.500 2.550 2.320 2.320 11,700 -0.18(-7.20%)
May 02, 2019 2.300 2.500 2.300 2.500 6,680 +0.09(+3.61%)
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.