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 (%)
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%)
Apr 01, 2020 2.800 2.800 2.600 2.650 7,229 -0.15(-5.36%)
Mar 31, 2020 2.820 2.860 2.800 2.800 17,250 -0.01(-0.36%)
Mar 30, 2020 2.810 2.820 2.800 2.810 5,350 +0.00(+0.00%)
Mar 27, 2020 2.660 2.810 2.660 2.810 21,900 +0.14(+5.24%)
Mar 26, 2020 2.690 2.690 2.652 2.670 7,080 -0.03(-1.11%)
Mar 25, 2020 2.540 2.710 2.540 2.700 25,357 +0.18(+7.14%)
Mar 24, 2020 2.410 2.540 2.410 2.520 13,782 +0.12(+5.00%)
Mar 23, 2020 2.380 2.410 2.370 2.400 21,003 +0.01(+0.42%)
Mar 20, 2020 2.440 2.440 2.370 2.390 12,100 -0.03(-1.24%)
Mar 19, 2020 2.250 2.420 2.201 2.420 25,776 +0.08(+3.42%)
Mar 18, 2020 2.460 2.470 2.150 2.340 77,714 -0.16(-6.40%)
Mar 17, 2020 2.590 2.600 2.200 2.500 95,146 -0.10(-3.85%)
Mar 16, 2020 3.000 3.000 2.530 2.600 27,771 -0.45(-14.75%)
Mar 13, 2020 3.110 3.340 3.000 3.050 24,200 -0.07(-2.10%)
Mar 12, 2020 3.550 3.550 3.100 3.115 24,952 -0.47(-13.22%)
Mar 11, 2020 3.720 3.720 3.590 3.590 5,992 -0.14(-3.75%)
Mar 10, 2020 3.150 3.730 3.150 3.730 37,364 +0.55(+17.39%)
Mar 09, 2020 3.600 3.600 3.030 3.178 30,005 -0.46(-12.61%)
Mar 06, 2020 3.700 3.720 3.610 3.636 8,700 +0.03(+0.72%)
Mar 05, 2020 3.710 3.800 3.610 3.610 5,440 -0.19(-5.00%)
Mar 04, 2020 3.800 3.910 3.710 3.800 8,675 -0.03(-0.78%)
Mar 03, 2020 3.870 3.880 3.770 3.830 10,006 -0.04(-1.03%)
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.