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 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%)
May 03, 2021 4.850 4.850 4.620 4.670 28,791 -0.23(-4.69%)
Apr 30, 2021 4.980 4.980 4.900 4.900 2,900 +0.05(+1.03%)
Apr 29, 2021 4.900 4.980 4.800 4.850 12,119 +0.00(+0.05%)
Apr 28, 2021 4.850 4.970 4.780 4.848 26,702 -0.12(-2.46%)
Apr 27, 2021 4.880 4.970 4.850 4.970 15,499 +0.09(+1.84%)
Apr 26, 2021 4.810 4.980 4.650 4.880 21,603 +0.05(+0.98%)
Apr 23, 2021 4.850 4.950 4.830 4.832 18,700 -0.02(-0.36%)
Apr 22, 2021 4.800 4.950 4.800 4.850 13,022 +0.15(+3.19%)
Apr 21, 2021 4.600 4.860 4.600 4.700 22,735 +0.28(+6.33%)
Apr 20, 2021 4.650 5.000 4.200 4.420 28,358 -0.22(-4.74%)
Apr 19, 2021 4.730 4.900 4.640 4.640 15,954 -0.07(-1.49%)
Apr 16, 2021 4.750 4.750 4.600 4.710 12,200 -0.02(-0.42%)
Apr 15, 2021 4.980 4.990 4.720 4.730 11,849 -0.10(-2.07%)
Apr 14, 2021 4.850 5.000 4.500 4.830 16,190 -0.07(-1.43%)
Apr 13, 2021 4.700 5.000 4.700 4.900 12,465 +0.30(+6.52%)
Apr 12, 2021 4.900 5.300 4.500 4.600 47,272 -0.39(-7.82%)
Apr 09, 2021 4.800 5.000 4.800 4.990 3,600 +0.17(+3.53%)
Apr 08, 2021 4.950 4.950 4.760 4.820 7,952 -0.06(-1.23%)
Apr 07, 2021 4.900 4.900 4.875 4.880 2,622 -0.02(-0.41%)
Apr 06, 2021 4.950 5.000 4.900 4.900 20,991 +0.00(+0.00%)
Apr 05, 2021 4.930 4.960 4.880 4.900 26,523 -0.05(-1.01%)
Apr 01, 2021 4.930 4.970 4.900 4.950 25,600 +0.05(+1.02%)
Mar 31, 2021 4.500 5.000 4.500 4.900 67,585 +0.60(+13.95%)
Mar 30, 2021 4.300 4.390 4.300 4.300 6,964 +0.10(+2.38%)
Mar 29, 2021 4.250 4.360 4.200 4.200 3,357 -0.16(-3.67%)
Mar 26, 2021 4.200 4.360 4.200 4.360 3,300 +0.16(+3.81%)
Mar 25, 2021 4.400 4.400 4.070 4.200 10,159 -0.20(-4.55%)
Mar 24, 2021 4.240 4.450 4.190 4.400 2,967 +0.17(+4.02%)
Mar 23, 2021 4.430 4.430 4.230 4.230 4,336 -0.10(-2.31%)
Mar 22, 2021 4.220 4.430 4.220 4.330 3,137 -0.10(-2.26%)
Mar 19, 2021 4.325 4.450 4.250 4.430 1,800 -0.02(-0.45%)
Mar 18, 2021 4.150 4.450 4.130 4.450 19,445 +0.35(+8.54%)
Mar 17, 2021 4.180 4.250 3.970 4.100 8,780 -0.15(-3.53%)
Mar 16, 2021 4.180 4.250 4.130 4.250 17,002 +0.12(+2.91%)
Mar 15, 2021 4.100 4.200 4.060 4.130 15,523 +0.10(+2.48%)
Mar 12, 2021 4.150 4.150 3.930 4.030 10,700 -0.07(-1.71%)
Mar 11, 2021 4.190 4.190 4.090 4.100 9,367 -0.02(-0.49%)
Mar 10, 2021 4.150 4.250 4.120 4.120 2,306 +0.00(+0.00%)
Mar 09, 2021 4.100 4.250 4.100 4.120 30,396 +0.02(+0.49%)
Mar 08, 2021 4.050 4.190 4.000 4.100 22,700 +0.01(+0.24%)
Mar 05, 2021 4.210 4.250 3.660 4.090 134,500 -0.16(-3.76%)
Mar 04, 2021 4.410 4.410 4.240 4.250 40,292 -0.16(-3.63%)
Mar 03, 2021 4.610 4.610 4.340 4.410 31,414 -0.29(-6.17%)
Mar 02, 2021 4.670 4.740 4.490 4.700 3,892 +0.04(+0.86%)
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.