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 30, 2021 3.400 3.670 3.400 3.670 21,297 +0.00(+0.00%)
Jul 29, 2021 3.300 3.690 3.300 3.670 32,393 +0.37(+11.21%)
Jul 28, 2021 3.400 3.420 3.250 3.300 14,251 +0.00(+0.00%)
Jul 27, 2021 3.470 3.650 3.160 3.300 22,839 -0.17(-4.90%)
Jul 26, 2021 3.420 3.470 3.160 3.470 26,483 +0.02(+0.58%)
Jul 23, 2021 3.370 3.450 3.340 3.450 31,899 +0.11(+3.29%)
Jul 22, 2021 3.400 3.450 3.340 3.340 24,795 -0.04(-1.18%)
Jul 21, 2021 3.550 3.700 3.370 3.380 40,980 -0.12(-3.43%)
Jul 20, 2021 3.500 3.700 3.370 3.500 82,961 -0.12(-3.31%)
Jul 19, 2021 3.900 3.900 3.370 3.620 63,729 -0.13(-3.47%)
Jul 16, 2021 3.750 3.890 3.510 3.750 63,669 +0.00(+0.00%)
Jul 15, 2021 3.820 3.820 3.650 3.750 34,160 -0.12(-3.23%)
Jul 14, 2021 3.820 3.920 3.800 3.875 23,405 +0.06(+1.44%)
Jul 13, 2021 3.920 4.120 3.820 3.820 39,630 -0.18(-4.50%)
Jul 12, 2021 4.000 4.000 3.850 4.000 4,432 +0.07(+1.78%)
Jul 09, 2021 3.950 4.050 3.890 3.930 15,120 -0.07(-1.75%)
Jul 08, 2021 3.990 4.050 3.850 4.000 23,349 -0.05(-1.23%)
Jul 07, 2021 3.800 4.080 3.800 4.050 22,528 +0.05(+1.25%)
Jul 06, 2021 3.900 4.000 3.800 4.000 21,917 +0.00(+0.00%)
Jul 02, 2021 3.900 4.000 3.850 4.000 17,395 +0.10(+2.56%)
Jul 01, 2021 3.950 4.010 3.850 3.900 9,203 +0.00(+0.00%)
Jun 30, 2021 3.900 4.000 3.810 3.900 6,838 +0.00(+0.00%)
Jun 29, 2021 3.860 4.050 3.810 3.900 14,960 +0.09(+2.36%)
Jun 28, 2021 3.900 3.900 3.800 3.810 10,457 -0.19(-4.75%)
Jun 25, 2021 3.800 4.000 3.780 4.000 30,732 +0.20(+5.26%)
Jun 24, 2021 3.775 4.050 3.750 3.800 51,386 -0.15(-3.80%)
Jun 23, 2021 3.900 4.000 3.750 3.950 45,091 -0.05(-1.25%)
Jun 22, 2021 3.810 4.070 3.680 4.000 44,412 +0.00(+0.00%)
Jun 21, 2021 4.000 4.000 3.850 4.000 23,109 +0.00(+0.00%)
Jun 18, 2021 3.900 4.000 3.810 4.000 14,344 +0.19(+4.99%)
Jun 17, 2021 3.810 4.000 3.800 3.810 36,730 -0.04(-1.04%)
Jun 16, 2021 3.910 4.000 3.800 3.850 22,446 -0.06(-1.53%)
Jun 15, 2021 4.100 4.100 3.850 3.910 54,817 -0.19(-4.63%)
Jun 14, 2021 4.000 4.100 3.960 4.100 8,301 +0.09(+2.24%)
Jun 11, 2021 4.250 4.250 3.960 4.010 12,155 -0.24(-5.65%)
Jun 10, 2021 4.130 4.250 4.000 4.250 13,177 +0.04(+1.07%)
Jun 09, 2021 4.420 4.500 4.145 4.205 22,886 -0.20(-4.43%)
Jun 08, 2021 4.035 4.420 4.035 4.400 52,519 +0.45(+11.39%)
Jun 07, 2021 3.910 4.035 3.800 3.950 51,404 +0.00(+0.00%)
Jun 04, 2021 4.030 4.050 3.910 3.950 14,871 -0.12(-2.95%)
Jun 03, 2021 4.050 4.150 4.000 4.070 16,302 +0.05(+1.24%)
Jun 02, 2021 4.000 4.050 3.950 4.020 11,493 +0.02(+0.50%)
Jun 01, 2021 4.100 4.150 3.970 4.000 36,739 -0.15(-3.61%)
May 28, 2021 4.030 4.150 4.030 4.150 17,856 +0.07(+1.72%)
May 27, 2021 3.970 4.090 3.970 4.080 31,480 -0.02(-0.49%)
May 26, 2021 4.200 4.200 3.970 4.100 13,792 -0.09(-2.15%)
May 25, 2021 4.050 4.190 4.000 4.190 18,613 +0.09(+2.20%)
May 24, 2021 4.050 4.120 4.050 4.100 17,372 +0.02(+0.42%)
May 21, 2021 4.220 4.220 3.970 4.083 17,568 -0.14(-3.25%)
May 20, 2021 4.250 4.300 4.030 4.220 27,738 -0.07(-1.63%)
May 19, 2021 4.400 4.450 4.000 4.290 75,400 -0.11(-2.50%)
May 18, 2021 4.420 4.420 4.400 4.400 425 +0.00(+0.00%)
May 17, 2021 4.420 4.500 4.370 4.400 8,690 -0.03(-0.79%)
May 14, 2021 4.600 4.630 4.380 4.435 3,203 -0.17(-3.59%)
May 13, 2021 4.500 4.600 4.370 4.600 12,824 +0.05(+1.10%)
May 12, 2021 4.600 4.700 4.450 4.550 22,094 -0.10(-2.15%)
May 11, 2021 4.720 4.750 4.060 4.650 34,542 -0.06(-1.38%)
May 10, 2021 4.750 4.750 4.700 4.715 1,025 -0.04(-0.74%)
May 07, 2021 4.600 4.770 4.560 4.750 5,828 +0.19(+4.22%)
May 06, 2021 4.620 4.650 4.490 4.558 20,747 -0.12(-2.62%)
May 05, 2021 4.680 4.680 4.680 4.680 222 +0.00(+0.00%)
May 04, 2021 4.650 4.800 4.650 4.680 6,331 +0.01(+0.21%)
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.