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, 2023 1.920 1.980 1.800 1.864 20,844 -0.10(-5.02%)
Nov 29, 2023 1.937 2.039 1.932 1.962 14,364 +0.03(+1.30%)
Nov 28, 2023 1.904 1.982 1.843 1.937 55,615 +0.07(+3.79%)
Nov 27, 2023 1.800 2.025 1.771 1.866 65,331 +0.05(+2.78%)
Nov 24, 2023 1.680 1.830 1.635 1.816 34,931 +0.14(+8.07%)
Nov 22, 2023 1.680 1.733 1.633 1.680 30,460 +0.01(+0.32%)
Nov 21, 2023 1.818 1.818 1.675 1.675 28,034 -0.14(-7.74%)
Nov 20, 2023 1.770 1.952 1.770 1.815 37,150 +0.07(+4.27%)
Nov 17, 2023 1.877 1.920 1.684 1.741 55,448 -0.19(-9.63%)
Nov 16, 2023 2.263 2.310 1.862 1.926 84,788 -0.36(-15.75%)
Nov 15, 2023 2.520 2.578 2.202 2.286 363,756 -0.05(-2.31%)
Nov 14, 2023 2.279 2.414 2.176 2.340 12,553 +0.00(+0.03%)
Nov 13, 2023 2.434 2.504 2.160 2.339 10,222 -0.06(-2.52%)
Nov 10, 2023 2.375 2.482 2.281 2.400 6,979 -0.08(-3.31%)
Nov 09, 2023 2.403 2.699 2.401 2.482 32,779 -0.03(-1.26%)
Nov 08, 2023 2.400 2.520 2.281 2.514 5,920 +0.11(+4.49%)
Nov 07, 2023 2.368 2.556 2.269 2.406 4,543 -0.04(-1.69%)
Nov 06, 2023 2.551 2.551 2.280 2.447 10,257 -0.06(-2.23%)
Nov 03, 2023 2.303 2.574 2.280 2.503 26,968 +0.10(+4.30%)
Nov 02, 2023 2.243 2.400 2.130 2.400 26,917 +0.13(+5.88%)
Nov 01, 2023 2.310 2.370 2.065 2.267 40,109 -0.06(-2.38%)
Oct 31, 2023 2.220 2.322 2.172 2.322 15,398 +0.04(+1.84%)
Oct 30, 2023 2.226 2.340 2.226 2.280 23,820 -0.05(-2.31%)
Oct 27, 2023 2.318 2.400 2.222 2.334 16,321 -0.07(-2.75%)
Oct 26, 2023 2.280 2.402 2.172 2.400 40,481 -0.24(-9.09%)
Oct 25, 2023 2.202 2.970 1.980 2.640 236,170 +0.40(+18.03%)
Oct 24, 2023 2.592 2.713 2.137 2.237 342,262 -0.24(-9.54%)
Oct 23, 2023 2.760 2.826 2.256 2.473 454,896 -0.32(-11.43%)
Oct 20, 2023 2.520 3.155 2.520 2.792 874,220 +0.33(+13.49%)
Oct 19, 2023 2.580 2.640 2.400 2.460 11,431 -0.21(-7.80%)
Oct 18, 2023 2.580 2.694 2.400 2.668 7,530 +0.15(+6.13%)
Oct 17, 2023 2.345 2.698 2.280 2.514 6,354 -0.03(-1.11%)
Oct 16, 2023 2.447 2.676 2.454 2.542 2,707 +0.02(+0.88%)
Oct 13, 2023 2.550 2.580 2.316 2.520 6,787 +0.00(+0.00%)
Oct 12, 2023 2.445 2.850 2.445 2.520 1,378 +0.11(+4.43%)
Oct 11, 2023 2.699 2.700 2.407 2.413 7,906 -0.29(-10.60%)
Oct 10, 2023 2.466 2.874 2.406 2.699 603 +0.18(+7.12%)
Oct 09, 2023 2.700 2.730 2.293 2.520 7,718 -0.18(-6.71%)
Oct 06, 2023 2.820 2.867 2.701 2.701 1,106 -0.11(-3.76%)
Oct 05, 2023 2.882 2.912 2.807 2.807 5,132 -0.07(-2.54%)
Oct 04, 2023 3.026 3.026 2.760 2.880 1,950 -0.01(-0.21%)
Oct 03, 2023 2.888 2.967 2.796 2.886 1,653 -0.18(-5.76%)
Oct 02, 2023 3.018 3.066 2.941 3.062 6,822 +0.13(+4.59%)
Sep 29, 2023 2.880 2.971 2.796 2.928 1,281 +0.06(+2.07%)
Sep 28, 2023 2.924 2.925 2.796 2.869 4,648 +0.01(+0.44%)
Sep 27, 2023 2.999 2.999 2.856 2.856 3,589 -0.12(-3.97%)
Sep 26, 2023 2.880 3.000 2.856 2.974 2,337 +0.11(+3.92%)
Sep 25, 2023 3.000 2.939 2.856 2.862 7,885 -0.20(-6.47%)
Sep 22, 2023 3.164 3.194 3.003 3.060 3,081 -0.08(-2.67%)
Sep 21, 2023 3.300 3.359 3.144 3.144 8,313 -0.22(-6.41%)
Sep 20, 2023 3.302 3.402 3.302 3.359 2,247 +0.03(+0.77%)
Sep 19, 2023 3.300 3.377 3.300 3.334 4,767 -0.03(-0.82%)
Sep 18, 2023 3.375 3.690 3.300 3.361 15,946 -0.33(-8.91%)
Sep 15, 2023 3.446 3.690 3.375 3.690 8,691 +0.23(+6.77%)
Sep 14, 2023 3.474 3.509 3.322 3.456 1,309 +0.13(+3.97%)
Sep 13, 2023 3.383 3.480 3.313 3.324 1,824 -0.04(-1.07%)
Sep 12, 2023 3.366 3.480 3.303 3.360 2,403 -0.01(-0.18%)
Sep 11, 2023 3.420 3.480 3.360 3.366 3,528 -0.11(-3.28%)
Sep 08, 2023 3.420 3.480 3.360 3.480 803 -0.06(-1.66%)
Sep 07, 2023 3.600 3.600 3.350 3.539 2,771 +0.03(+0.73%)
Sep 06, 2023 3.450 3.602 3.450 3.513 790 -0.03(-0.85%)
Sep 05, 2023 3.480 3.600 3.480 3.543 1,407 +0.08(+2.34%)
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.