Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lm Funding America Inc (NQ: LMFA )

2.790 -0.180 (-6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.34 17.39 15.86 16.94 14,110 -0.46(-2.62%)
Oct 29, 2020 17.10 17.70 16.50 17.40 10,284 +0.60(+3.57%)
Oct 28, 2020 16.50 17.40 16.50 16.80 23,920 -0.90(-5.07%)
Oct 27, 2020 18.00 18.54 17.57 17.70 9,562 -0.27(-1.52%)
Oct 26, 2020 19.20 19.20 17.28 17.97 31,308 -1.23(-6.41%)
Oct 23, 2020 19.17 20.10 18.45 19.20 31,513 +0.00(+0.00%)
Oct 22, 2020 19.25 20.10 19.01 19.20 30,163 -0.90(-4.48%)
Oct 21, 2020 19.20 20.70 18.30 20.10 51,596 +1.20(+6.35%)
Oct 20, 2020 19.80 19.80 18.60 18.90 30,143 -0.60(-3.08%)
Oct 19, 2020 20.40 20.40 19.20 19.50 27,032 -1.19(-5.77%)
Oct 16, 2020 20.13 21.00 20.11 20.69 33,936 +0.29(+1.44%)
Oct 15, 2020 19.50 21.60 19.20 20.40 48,506 +0.60(+3.03%)
Oct 14, 2020 21.00 21.00 19.20 19.80 19,676 -0.90(-4.35%)
Oct 13, 2020 19.14 21.00 18.73 20.70 52,318 +1.20(+6.17%)
Oct 12, 2020 19.07 21.90 18.77 19.50 131,363 +1.20(+6.54%)
Oct 09, 2020 18.39 19.48 18.24 18.30 37,413 -0.60(-3.17%)
Oct 08, 2020 18.60 21.60 18.30 18.90 154,404 +0.00(+0.00%)
Oct 07, 2020 18.30 20.10 17.40 18.90 86,135 +0.63(+3.45%)
Oct 06, 2020 16.80 19.65 16.50 18.27 133,647 +0.33(+1.84%)
Oct 05, 2020 19.11 19.18 17.49 17.94 58,055 -1.56(-8.01%)
Oct 02, 2020 18.60 20.97 18.04 19.50 61,790 +0.13(+0.68%)
Oct 01, 2020 18.60 19.41 18.15 19.37 59,469 -0.34(-1.72%)
Sep 30, 2020 21.00 22.50 19.50 19.71 278,362 -6.39(-24.48%)
Sep 29, 2020 30.90 36.90 24.30 26.10 2,058,091 +3.31(+14.52%)
Sep 28, 2020 18.09 24.15 18.01 22.79 903,714 +4.38(+23.81%)
Sep 25, 2020 15.45 19.47 15.45 18.41 96,336 +1.65(+9.85%)
Sep 24, 2020 15.93 17.25 14.50 16.76 66,186 +0.56(+3.44%)
Sep 23, 2020 17.45 18.22 15.01 16.20 29,845 -1.80(-10.00%)
Sep 22, 2020 17.10 18.30 16.50 18.00 51,555 +0.90(+5.28%)
Sep 21, 2020 17.40 17.49 16.17 17.10 17,035 -0.40(-2.26%)
Sep 18, 2020 17.64 17.82 17.10 17.49 15,973 -0.20(-1.12%)
Sep 17, 2020 17.88 18.00 17.34 17.69 15,320 -0.55(-2.99%)
Sep 16, 2020 18.30 18.60 17.79 18.24 7,989 -0.03(-0.18%)
Sep 15, 2020 18.15 19.50 17.79 18.27 27,035 +0.11(+0.59%)
Sep 14, 2020 18.03 18.51 17.42 18.16 12,752 +0.16(+0.90%)
Sep 11, 2020 17.70 18.60 17.70 18.00 6,020 -0.30(-1.64%)
Sep 10, 2020 18.30 18.90 17.40 18.30 12,869 -0.30(-1.61%)
Sep 09, 2020 18.00 18.90 17.10 18.60 30,307 +0.74(+4.17%)
Sep 08, 2020 18.25 18.60 17.20 17.86 14,327 -0.83(-4.45%)
Sep 04, 2020 18.92 19.32 17.13 18.69 26,170 -0.71(-3.65%)
Sep 03, 2020 19.50 21.11 18.63 19.39 39,319 -0.11(-0.54%)
Sep 02, 2020 18.90 20.55 16.86 19.50 98,174 +0.60(+3.17%)
Sep 01, 2020 19.20 19.50 18.30 18.90 34,355 -0.72(-3.67%)
Aug 31, 2020 19.65 19.88 19.26 19.62 16,116 +0.12(+0.62%)
Aug 28, 2020 19.20 19.72 18.76 19.50 38,216 -0.20(-1.04%)
Aug 27, 2020 21.00 21.12 18.91 19.70 113,031 -1.45(-6.85%)
Aug 26, 2020 20.55 22.20 20.28 21.15 106,143 -0.15(-0.69%)
Aug 25, 2020 21.30 22.31 20.25 21.30 166,393 -0.90(-4.04%)
Aug 24, 2020 20.11 24.90 20.07 22.20 415,683 +1.47(+7.08%)
Aug 21, 2020 19.96 21.59 19.38 20.73 34,270 +0.03(+0.14%)
Aug 20, 2020 20.70 21.30 19.50 20.70 41,673 -0.30(-1.43%)
Aug 19, 2020 21.00 22.23 20.55 21.00 58,747 -1.73(-7.63%)
Aug 18, 2020 22.95 24.09 20.40 22.73 153,928 -0.67(-2.85%)
Aug 17, 2020 24.00 24.00 22.80 23.40 55,845 -0.60(-2.49%)
Aug 14, 2020 24.00 24.90 21.90 24.00 308,313 -8.10(-25.24%)
Aug 13, 2020 42.90 45.00 30.30 32.10 67,665 -11.70(-26.71%)
Aug 12, 2020 41.40 50.70 40.80 43.80 54,208 +3.30(+8.15%)
Aug 11, 2020 44.10 45.00 40.50 40.50 14,112 -5.70(-12.34%)
Aug 10, 2020 47.70 49.50 44.70 46.20 17,123 -4.20(-8.33%)
Aug 07, 2020 42.00 52.50 40.50 50.40 94,523 +8.40(+20.00%)
Aug 06, 2020 41.10 43.20 40.50 42.00 5,127 +0.90(+2.19%)
Aug 05, 2020 39.60 43.50 39.30 41.10 15,607 +1.20(+3.01%)
Aug 04, 2020 39.60 40.50 38.70 39.90 7,197 +1.20(+3.10%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.