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 )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 30, 2016 203.50 203.50 203.50 0 -6.50(-3.10%)
Dec 29, 2016 212.50 215.00 206.00 210.00 124 -0.50(-0.24%)
Dec 28, 2016 208.00 215.50 201.00 210.50 46 -4.38(-2.04%)
Dec 27, 2016 207.08 215.00 207.08 214.88 39 +9.88(+4.82%)
Dec 23, 2016 205.00 205.00 205.00 0 -0.50(-0.24%)
Dec 22, 2016 203.00 214.00 203.00 205.50 28 -2.50(-1.20%)
Dec 21, 2016 207.78 210.57 205.50 208.00 90 -7.03(-3.27%)
Dec 20, 2016 234.00 234.00 211.00 215.03 44 -17.47(-7.52%)
Dec 19, 2016 251.00 251.00 232.50 232.50 37 -23.50(-9.18%)
Dec 16, 2016 232.50 256.00 221.50 256.00 158 +23.50(+10.11%)
Dec 15, 2016 222.50 252.00 220.50 232.50 84 +10.00(+4.49%)
Dec 14, 2016 259.50 259.50 221.00 222.50 95 -28.25(-11.27%)
Dec 13, 2016 245.50 264.00 245.00 250.75 87 +5.25(+2.14%)
Dec 12, 2016 264.00 296.50 240.50 245.50 149 -26.50(-9.74%)
Dec 09, 2016 245.00 275.50 245.00 272.00 51 +37.50(+15.99%)
Dec 08, 2016 236.50 240.25 232.50 234.50 54 +9.00(+3.99%)
Dec 07, 2016 213.00 229.78 213.00 225.50 67 +12.50(+5.87%)
Dec 06, 2016 205.00 215.50 205.00 213.00 58 +7.50(+3.65%)
Dec 05, 2016 227.50 227.50 205.50 205.50 84 -28.00(-11.99%)
Dec 02, 2016 240.50 240.50 229.50 233.50 31 -5.13(-2.15%)
Dec 01, 2016 249.22 249.22 234.00 238.63 45 -3.22(-1.33%)
Nov 30, 2016 239.50 250.50 224.50 241.84 120 +10.84(+4.69%)
Nov 29, 2016 219.00 231.30 208.05 231.00 208 +18.00(+8.45%)
Nov 28, 2016 224.66 224.66 203.00 213.00 406 -12.50(-5.54%)
Nov 25, 2016 232.50 234.61 225.50 225.50 10 -10.00(-4.25%)
Nov 23, 2016 235.50 235.50 235.50 0 -15.00(-5.99%)
Nov 22, 2016 275.50 275.50 250.50 250.50 111 -1.50(-0.60%)
Nov 21, 2016 300.50 300.50 241.00 252.00 42 -48.50(-16.14%)
Nov 18, 2016 300.50 301.00 300.50 300.50 12 -7.48(-2.43%)
Nov 17, 2016 297.00 310.83 291.00 307.98 90 +7.98(+2.66%)
Nov 16, 2016 305.00 325.00 300.00 300.00 84 +5.00(+1.69%)
Nov 15, 2016 325.00 325.00 290.00 295.00 1,668 -47.50(-13.87%)
Nov 14, 2016 355.50 360.00 342.50 342.50 14 -23.00(-6.29%)
Nov 10, 2016 365.50 365.50 365.50 0 +25.50(+7.50%)
Nov 09, 2016 340.50 340.50 340.00 340.00 4 +9.50(+2.87%)
Nov 08, 2016 325.50 330.50 322.23 330.50 57 +10.00(+3.12%)
Nov 07, 2016 330.00 352.40 320.50 320.50 219 -30.00(-8.56%)
Nov 04, 2016 340.00 350.50 331.00 350.50 38 +5.50(+1.59%)
Nov 03, 2016 357.00 361.80 345.00 345.00 89 -24.50(-6.63%)
Nov 02, 2016 370.50 370.50 350.50 369.50 34 -3.61(-0.97%)
Nov 01, 2016 371.00 373.11 366.05 373.11 20 -2.39(-0.64%)
Oct 31, 2016 375.50 375.50 375.50 375.50 2 +0.00(+0.00%)
Oct 27, 2016 375.50 375.50 375.50 0 +5.00(+1.35%)
Oct 26, 2016 381.00 381.00 360.52 370.50 110 -13.00(-3.39%)
Oct 25, 2016 385.50 386.44 383.50 383.50 42 -4.50(-1.16%)
Oct 24, 2016 390.50 390.50 388.00 388.00 30 -0.05(-0.01%)
Oct 21, 2016 390.50 390.50 386.00 388.05 16 +2.55(+0.66%)
Oct 20, 2016 386.00 386.00 385.50 385.50 8 -1.76(-0.45%)
Oct 19, 2016 395.50 395.50 386.00 387.26 34 -8.24(-2.08%)
Oct 18, 2016 398.40 398.40 392.00 395.50 85 -3.00(-0.75%)
Oct 17, 2016 396.00 398.50 396.00 398.50 6 -0.16(-0.04%)
Oct 14, 2016 398.64 399.00 398.64 398.66 22 +0.66(+0.17%)
Oct 13, 2016 398.00 398.00 398.00 398.00 5 +4.00(+1.02%)
Oct 12, 2016 397.50 397.50 392.50 394.00 74 -3.50(-0.88%)
Oct 11, 2016 398.00 400.46 397.50 397.50 20 +5.50(+1.40%)
Oct 10, 2016 400.50 400.50 392.00 392.00 48 -6.00(-1.51%)
Oct 07, 2016 400.00 401.50 395.50 398.00 48 -2.00(-0.50%)
Oct 06, 2016 400.50 400.50 400.00 400.00 6 -3.00(-0.74%)
Oct 05, 2016 402.00 403.50 401.17 403.00 48 +1.50(+0.37%)
Oct 04, 2016 401.50 401.50 401.50 401.50 2 -0.69(-0.17%)
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.