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 (%)
Sep 30, 2021 3.300 3.300 3.300 0 -0.30(-8.33%)
Sep 29, 2021 3.600 3.600 3.600 3.600 4,150 +0.20(+5.88%)
Sep 28, 2021 3.400 3.460 3.400 3.400 3,061 +0.00(+0.00%)
Sep 27, 2021 3.400 3.500 3.300 3.400 49,230 +0.00(+0.00%)
Sep 24, 2021 3.440 3.450 3.345 3.400 17,212 -0.20(-5.56%)
Sep 23, 2021 3.400 3.600 3.400 3.600 14,073 +0.01(+0.28%)
Sep 22, 2021 3.490 3.590 3.250 3.590 58,449 +0.17(+4.97%)
Sep 21, 2021 3.300 3.500 3.250 3.420 16,073 +0.12(+3.64%)
Sep 20, 2021 3.200 3.550 3.020 3.300 50,120 +0.02(+0.61%)
Sep 17, 2021 3.290 3.410 2.860 3.280 92,156 -0.11(-3.24%)
Sep 16, 2021 3.520 3.580 3.390 3.390 40,358 -0.16(-4.51%)
Sep 15, 2021 3.500 3.580 3.330 3.550 9,369 +0.05(+1.43%)
Sep 14, 2021 3.600 3.600 3.160 3.500 8,265 -0.10(-2.78%)
Sep 13, 2021 3.650 3.650 3.400 3.600 60,460 -0.05(-1.37%)
Sep 10, 2021 3.630 3.650 3.400 3.650 7,474 +0.02(+0.55%)
Sep 09, 2021 3.610 3.630 3.400 3.630 23,428 +0.10(+2.83%)
Sep 08, 2021 3.500 3.600 3.410 3.530 26,200 +0.03(+0.86%)
Sep 07, 2021 3.500 3.600 3.250 3.500 9,003 -0.16(-4.37%)
Sep 03, 2021 3.660 3.660 3.660 3.660 10,301 +0.00(+0.00%)
Sep 02, 2021 3.500 3.790 3.500 3.660 31,922 +0.09(+2.52%)
Sep 01, 2021 3.700 3.700 3.450 3.570 19,960 -0.08(-2.19%)
Aug 31, 2021 3.540 3.650 3.540 3.650 8,568 +0.19(+5.49%)
Aug 30, 2021 3.300 3.560 3.300 3.460 21,037 +0.16(+4.85%)
Aug 27, 2021 3.070 3.330 3.070 3.300 17,248 +0.18(+5.77%)
Aug 26, 2021 3.150 3.175 2.990 3.120 30,629 -0.01(-0.32%)
Aug 25, 2021 3.200 3.400 2.900 3.130 133,933 -0.20(-6.01%)
Aug 24, 2021 3.550 3.590 3.300 3.330 4,145 -0.07(-2.06%)
Aug 23, 2021 3.390 3.500 3.325 3.400 34,119 +0.08(+2.41%)
Aug 20, 2021 3.140 3.320 2.980 3.320 14,137 +0.13(+4.08%)
Aug 19, 2021 2.950 3.190 2.950 3.190 70,855 +0.14(+4.59%)
Aug 18, 2021 2.990 3.140 2.780 3.050 19,895 +0.05(+1.67%)
Aug 17, 2021 3.225 3.225 3.000 3.000 43,770 -0.15(-4.76%)
Aug 16, 2021 3.300 3.300 3.030 3.150 18,152 -0.30(-8.70%)
Aug 13, 2021 3.350 3.450 3.260 3.450 11,465 +0.16(+4.86%)
Aug 12, 2021 3.480 3.480 3.280 3.290 7,041 -0.16(-4.64%)
Aug 11, 2021 3.450 3.500 3.280 3.450 10,536 +0.00(+0.00%)
Aug 10, 2021 3.550 3.650 3.450 3.450 6,266 -0.20(-5.48%)
Aug 09, 2021 3.800 3.800 3.530 3.650 11,719 -0.16(-4.20%)
Aug 06, 2021 3.570 3.820 3.500 3.810 40,147 +0.18(+4.96%)
Aug 05, 2021 3.500 3.750 3.400 3.630 10,840 -0.02(-0.55%)
Aug 04, 2021 3.750 3.750 3.650 3.650 3,417 -0.08(-2.14%)
Aug 03, 2021 3.650 3.750 3.650 3.730 4,408 +0.00(+0.00%)
Aug 02, 2021 3.690 3.750 3.650 3.730 23,844 +0.06(+1.63%)
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%)
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.