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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2020 0.7200 0.7200 0.6600 0.7000 1,266,014 -0.02(-2.37%)
Nov 27, 2020 0.7100 0.7350 0.6610 0.7170 1,757,800 +0.03(+4.64%)
Nov 25, 2020 0.6600 0.7000 0.6340 0.6852 1,179,400 +0.03(+3.82%)
Nov 24, 2020 0.6100 0.6700 0.6100 0.6600 989,850 +0.04(+6.45%)
Nov 23, 2020 0.6200 0.6300 0.6000 0.6200 389,232 -0.01(-1.38%)
Nov 20, 2020 0.5800 0.6400 0.5600 0.6287 1,247,500 +0.04(+6.56%)
Nov 19, 2020 0.6100 0.6100 0.5700 0.5900 547,380 -0.02(-3.28%)
Nov 18, 2020 0.6300 0.6300 0.5900 0.6100 451,630 +0.01(+2.35%)
Nov 17, 2020 0.5799 0.6100 0.5726 0.5960 812,767 +0.01(+1.02%)
Nov 16, 2020 0.5800 0.5900 0.5700 0.5900 405,002 +0.02(+2.77%)
Nov 13, 2020 0.6100 0.6100 0.5610 0.5741 528,000 -0.04(-6.50%)
Nov 12, 2020 0.5619 0.6600 0.5619 0.6140 2,249,897 +0.04(+7.72%)
Nov 11, 2020 0.5650 0.5900 0.5412 0.5700 451,742 +0.01(+2.13%)
Nov 10, 2020 0.5500 0.5674 0.5470 0.5581 272,658 +0.00(+0.23%)
Nov 09, 2020 0.5620 0.5888 0.5480 0.5568 860,959 +0.01(+1.20%)
Nov 06, 2020 0.5616 0.5700 0.5407 0.5502 352,600 -0.02(-3.08%)
Nov 05, 2020 0.5738 0.5854 0.5600 0.5677 300,665 +0.00(+0.30%)
Nov 04, 2020 0.5938 0.5938 0.5520 0.5660 268,458 -0.02(-4.07%)
Nov 03, 2020 0.5800 0.6100 0.5700 0.5900 255,569 +0.02(+3.51%)
Nov 02, 2020 0.5600 0.5800 0.5400 0.5700 412,963 +0.01(+0.92%)
Oct 30, 2020 0.5779 0.5798 0.5288 0.5648 423,300 -0.02(-2.62%)
Oct 29, 2020 0.5700 0.5900 0.5500 0.5800 308,525 +0.02(+3.57%)
Oct 28, 2020 0.5500 0.5800 0.5500 0.5600 717,600 -0.03(-5.07%)
Oct 27, 2020 0.6000 0.6180 0.5856 0.5899 286,864 -0.01(-1.52%)
Oct 26, 2020 0.6400 0.6400 0.5761 0.5990 939,245 -0.04(-6.41%)
Oct 23, 2020 0.6390 0.6700 0.6150 0.6400 945,400 +0.00(+0.00%)
Oct 22, 2020 0.6417 0.6700 0.6336 0.6400 904,900 -0.03(-4.48%)
Oct 21, 2020 0.6400 0.6900 0.6100 0.6700 1,547,887 +0.04(+6.35%)
Oct 20, 2020 0.6600 0.6600 0.6200 0.6300 904,315 -0.02(-3.08%)
Oct 19, 2020 0.6800 0.6800 0.6400 0.6500 810,983 -0.04(-5.77%)
Oct 16, 2020 0.6710 0.7000 0.6702 0.6898 1,018,100 +0.01(+1.44%)
Oct 15, 2020 0.6500 0.7200 0.6400 0.6800 1,455,187 +0.02(+3.03%)
Oct 14, 2020 0.7000 0.7000 0.6400 0.6600 590,281 -0.03(-4.35%)
Oct 13, 2020 0.6380 0.7000 0.6245 0.6900 1,569,561 +0.04(+6.17%)
Oct 12, 2020 0.6358 0.7300 0.6255 0.6499 3,940,916 +0.04(+6.54%)
Oct 09, 2020 0.6129 0.6495 0.6080 0.6100 1,122,400 -0.02(-3.17%)
Oct 08, 2020 0.6200 0.7200 0.6100 0.6300 4,632,122 +0.00(+0.00%)
Oct 07, 2020 0.6100 0.6700 0.5800 0.6300 2,584,074 +0.02(+3.45%)
Oct 06, 2020 0.5601 0.6550 0.5500 0.6090 4,009,437 +0.01(+1.84%)
Oct 05, 2020 0.6370 0.6393 0.5831 0.5980 1,741,651 -0.05(-8.01%)
Oct 02, 2020 0.6200 0.6990 0.6012 0.6501 1,853,700 +0.00(+0.68%)
Oct 01, 2020 0.6200 0.6470 0.6050 0.6457 1,784,080 -0.01(-1.72%)
Sep 30, 2020 0.7000 0.7500 0.6500 0.6570 8,350,872 -0.21(-24.48%)
Sep 29, 2020 1.030 1.230 0.8100 0.8700 61,742,744 +0.11(+14.52%)
Sep 28, 2020 0.6029 0.8050 0.6004 0.7597 27,111,424 +0.15(+23.81%)
Sep 25, 2020 0.5150 0.6490 0.5150 0.6136 2,890,100 +0.06(+9.85%)
Sep 24, 2020 0.5310 0.5750 0.4832 0.5586 1,985,606 +0.02(+3.44%)
Sep 23, 2020 0.5816 0.6074 0.5002 0.5400 895,363 -0.06(-10.00%)
Sep 22, 2020 0.5700 0.6100 0.5500 0.6000 1,546,671 +0.03(+5.28%)
Sep 21, 2020 0.5800 0.5831 0.5390 0.5699 511,072 -0.01(-2.26%)
Sep 18, 2020 0.5880 0.5940 0.5700 0.5831 479,200 -0.01(-1.12%)
Sep 17, 2020 0.5959 0.6000 0.5779 0.5897 459,618 -0.02(-2.99%)
Sep 16, 2020 0.6100 0.6200 0.5930 0.6079 239,698 -0.00(-0.18%)
Sep 15, 2020 0.6050 0.6500 0.5930 0.6090 811,062 +0.00(+0.59%)
Sep 14, 2020 0.6009 0.6170 0.5807 0.6054 382,560 +0.01(+0.90%)
Sep 11, 2020 0.5900 0.6199 0.5900 0.6000 180,600 -0.01(-1.64%)
Sep 10, 2020 0.6100 0.6300 0.5800 0.6100 386,072 -0.01(-1.61%)
Sep 09, 2020 0.6000 0.6300 0.5700 0.6200 909,230 +0.02(+4.17%)
Sep 08, 2020 0.6085 0.6200 0.5734 0.5952 429,822 -0.03(-4.45%)
Sep 04, 2020 0.6306 0.6440 0.5711 0.6229 785,100 -0.02(-3.65%)
Sep 03, 2020 0.6500 0.7036 0.6210 0.6465 1,179,572 -0.00(-0.54%)
Sep 02, 2020 0.6299 0.6850 0.5620 0.6500 2,945,234 +0.02(+3.17%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.