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 (%)
Sep 30, 2020 3.840 3.960 3.760 3.800 22,104 -0.02(-0.52%)
Sep 29, 2020 3.800 3.820 3.760 3.820 6,757 +0.02(+0.53%)
Sep 28, 2020 3.800 3.800 3.800 3.800 1,150 +0.02(+0.53%)
Sep 25, 2020 3.750 3.860 3.750 3.780 7,600 +0.03(+0.80%)
Sep 24, 2020 3.750 3.750 3.680 3.750 3,915 +0.00(+0.00%)
Sep 23, 2020 3.760 3.790 3.750 3.750 5,624 -0.05(-1.32%)
Sep 22, 2020 3.800 3.800 3.750 3.800 3,110 +0.05(+1.33%)
Sep 21, 2020 3.840 3.870 3.750 3.750 5,573 -0.05(-1.32%)
Sep 18, 2020 3.710 3.800 3.700 3.800 8,200 +0.00(+0.00%)
Sep 17, 2020 3.790 3.840 3.750 3.800 2,837 -0.04(-1.04%)
Sep 16, 2020 3.750 3.844 3.750 3.840 26,724 +0.00(+0.07%)
Sep 15, 2020 3.750 3.837 3.750 3.837 9,901 +0.09(+2.33%)
Sep 14, 2020 3.825 3.825 3.610 3.750 36,723 -0.05(-1.32%)
Sep 11, 2020 3.700 3.800 3.700 3.800 22,300 +0.03(+0.69%)
Sep 10, 2020 3.750 3.800 3.750 3.774 23,075 +0.02(+0.64%)
Sep 09, 2020 3.720 3.760 3.570 3.750 20,509 +0.03(+0.81%)
Sep 08, 2020 3.690 3.720 3.570 3.720 13,280 +0.02(+0.54%)
Sep 04, 2020 3.500 3.700 3.500 3.700 20,100 +0.00(+0.00%)
Sep 03, 2020 3.610 3.700 3.500 3.700 20,560 +0.09(+2.49%)
Sep 02, 2020 3.580 3.630 3.580 3.610 11,288 +0.03(+0.84%)
Sep 01, 2020 3.550 3.600 3.500 3.580 28,197 +0.01(+0.28%)
Aug 31, 2020 3.560 3.650 3.560 3.570 11,768 +0.01(+0.28%)
Aug 28, 2020 3.600 3.600 3.510 3.560 6,900 -0.04(-1.11%)
Aug 27, 2020 3.490 3.600 3.460 3.600 15,499 +0.20(+5.88%)
Aug 26, 2020 3.490 3.490 3.400 3.400 68,976 -0.08(-2.30%)
Aug 25, 2020 3.550 3.563 3.450 3.480 37,640 -0.02(-0.57%)
Aug 24, 2020 3.550 3.580 3.350 3.500 10,516 +0.00(+0.00%)
Aug 21, 2020 3.650 3.710 3.364 3.500 32,700 -0.12(-3.31%)
Aug 20, 2020 3.550 3.650 3.500 3.620 18,285 +0.12(+3.43%)
Aug 19, 2020 3.370 3.500 3.350 3.500 65,698 +0.13(+3.86%)
Aug 18, 2020 3.250 3.390 3.250 3.370 53,371 +0.13(+4.01%)
Aug 17, 2020 3.220 3.300 3.170 3.240 62,936 +0.06(+1.89%)
Aug 14, 2020 3.190 3.300 3.100 3.180 56,300 +0.09(+2.91%)
Aug 13, 2020 3.190 3.190 2.980 3.090 29,181 -0.11(-3.44%)
Aug 12, 2020 3.200 3.200 3.060 3.200 18,520 +0.10(+3.23%)
Aug 11, 2020 3.186 3.240 3.060 3.100 31,020 -0.08(-2.52%)
Aug 10, 2020 3.170 3.180 3.050 3.180 31,500 +0.03(+0.95%)
Aug 07, 2020 3.180 3.180 3.060 3.150 6,500 -0.02(-0.47%)
Aug 06, 2020 3.100 3.165 2.980 3.165 10,612 +0.04(+1.44%)
Aug 05, 2020 3.050 3.257 2.955 3.120 60,682 +0.09(+2.97%)
Aug 04, 2020 3.030 3.103 2.950 3.030 9,530 -0.07(-2.26%)
Aug 03, 2020 2.990 3.100 2.950 3.100 32,211 +0.13(+4.38%)
Jul 31, 2020 2.940 3.000 2.790 2.970 20,600 +0.03(+1.02%)
Jul 30, 2020 2.730 2.940 2.730 2.940 17,124 +0.08(+2.80%)
Jul 29, 2020 2.750 2.860 2.720 2.860 6,008 +0.11(+4.00%)
Jul 28, 2020 2.860 2.860 2.750 2.750 4,594 -0.11(-3.85%)
Jul 27, 2020 2.840 2.860 2.790 2.860 5,770 -0.04(-1.38%)
Jul 24, 2020 2.900 2.900 2.770 2.900 9,000 +0.00(+0.00%)
Jul 23, 2020 2.810 2.900 2.770 2.900 12,347 +0.00(+0.00%)
Jul 22, 2020 2.900 2.910 2.780 2.900 7,425 +0.00(+0.00%)
Jul 21, 2020 2.900 2.900 2.800 2.900 3,488 +0.07(+2.47%)
Jul 20, 2020 2.840 2.890 2.730 2.830 10,888 +0.06(+2.17%)
Jul 17, 2020 2.890 2.890 2.720 2.770 9,700 -0.12(-4.15%)
Jul 16, 2020 2.750 2.890 2.750 2.890 26,034 +0.04(+1.40%)
Jul 15, 2020 2.850 2.850 2.760 2.850 25,347 +0.05(+1.79%)
Jul 14, 2020 2.800 2.850 2.800 2.800 20,160 +0.00(+0.00%)
Jul 13, 2020 2.800 2.850 2.800 2.800 1,302 -0.05(-1.75%)
Jul 10, 2020 2.800 2.850 2.800 2.850 4,800 +0.00(+0.00%)
Jul 09, 2020 2.800 2.850 2.750 2.850 31,054 +0.00(+0.00%)
Jul 08, 2020 2.830 2.850 2.820 2.850 14,154 +0.00(+0.00%)
Jul 07, 2020 2.770 2.850 2.770 2.850 14,885 +0.06(+2.15%)
Jul 06, 2020 2.900 2.900 2.760 2.790 22,736 -0.06(-2.11%)
Jul 02, 2020 2.895 2.895 2.840 2.850 3,500 -0.02(-0.70%)
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.