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 (%)
Jun 28, 2024 4.220 4.390 4.020 4.050 18,692 -0.22(-5.15%)
Jun 27, 2024 4.260 4.600 4.180 4.270 40,347 +0.01(+0.23%)
Jun 26, 2024 4.250 4.570 4.210 4.260 96,169 -0.12(-2.74%)
Jun 25, 2024 4.330 4.720 4.250 4.380 29,396 -0.04(-0.90%)
Jun 24, 2024 4.740 4.950 4.010 4.420 149,310 -0.55(-11.07%)
Jun 21, 2024 5.380 5.400 4.730 4.970 89,977 -0.39(-7.28%)
Jun 20, 2024 5.370 5.630 5.310 5.360 53,249 -0.11(-2.01%)
Jun 18, 2024 5.470 5.720 5.250 5.470 68,812 -0.17(-3.01%)
Jun 17, 2024 5.340 5.650 5.060 5.640 70,386 +0.21(+3.87%)
Jun 14, 2024 4.790 5.880 4.600 5.430 185,890 +0.42(+8.38%)
Jun 13, 2024 5.880 6.111 3.940 5.010 235,568 -0.68(-11.95%)
Jun 12, 2024 5.300 5.850 5.002 5.690 138,930 +0.64(+12.67%)
Jun 11, 2024 5.080 5.190 4.840 5.050 77,076 -0.38(-7.00%)
Jun 10, 2024 4.800 5.635 4.760 5.430 274,102 +0.65(+13.60%)
Jun 07, 2024 3.850 4.990 3.810 4.780 438,480 +0.82(+20.71%)
Jun 06, 2024 3.550 4.150 3.484 3.960 95,632 +0.30(+8.20%)
Jun 05, 2024 3.340 3.690 3.280 3.660 189,165 +0.28(+8.28%)
Jun 04, 2024 3.270 3.600 3.130 3.380 199,218 +0.11(+3.36%)
Jun 03, 2024 3.320 3.380 3.170 3.270 51,945 +0.07(+2.19%)
May 31, 2024 3.280 3.280 3.060 3.200 37,129 +0.03(+0.95%)
May 30, 2024 3.070 3.210 3.010 3.170 49,667 +0.09(+2.92%)
May 29, 2024 3.140 3.400 2.900 3.080 68,366 -0.08(-2.53%)
May 28, 2024 3.440 3.440 3.100 3.160 80,690 -0.28(-8.14%)
May 24, 2024 3.200 3.550 3.180 3.440 130,152 +0.24(+7.50%)
May 23, 2024 3.350 3.420 3.100 3.200 182,774 -0.53(-14.21%)
May 22, 2024 3.450 4.050 3.250 3.730 928,915 +0.46(+14.07%)
May 21, 2024 3.290 3.570 2.931 3.270 1,438,419 +0.42(+14.74%)
May 20, 2024 2.950 3.140 2.810 2.850 173,947 -0.14(-4.68%)
May 17, 2024 3.150 3.240 2.850 2.990 121,623 -0.12(-3.86%)
May 16, 2024 2.640 3.600 2.520 3.110 594,684 +0.75(+31.78%)
May 15, 2024 2.350 2.530 2.280 2.360 256,634 -0.01(-0.42%)
May 14, 2024 2.580 2.580 2.320 2.370 63,133 +0.00(+0.00%)
May 13, 2024 2.300 2.490 2.300 2.370 61,241 +0.05(+2.16%)
May 10, 2024 2.426 2.447 2.230 2.320 83,552 -0.09(-3.73%)
May 09, 2024 2.580 2.580 2.380 2.410 181,637 -0.07(-2.82%)
May 08, 2024 2.480 2.540 2.360 2.480 60,032 +0.03(+1.22%)
May 07, 2024 2.420 2.681 2.420 2.450 54,786 +0.01(+0.41%)
May 06, 2024 2.390 2.505 2.330 2.440 29,105 +0.06(+2.52%)
May 03, 2024 2.600 2.600 2.250 2.380 90,102 -0.02(-0.83%)
May 02, 2024 2.410 2.490 2.350 2.400 29,880 +0.01(+0.56%)
May 01, 2024 2.371 2.490 2.317 2.387 22,740 -0.06(-2.59%)
Apr 30, 2024 2.560 2.560 2.400 2.450 24,092 -0.17(-6.48%)
Apr 29, 2024 2.640 2.700 2.590 2.620 17,031 -0.10(-3.68%)
Apr 26, 2024 2.740 2.790 2.560 2.720 34,092 +0.03(+1.12%)
Apr 25, 2024 2.700 2.730 2.578 2.690 17,984 -0.04(-1.47%)
Apr 24, 2024 2.830 2.830 2.680 2.730 14,762 -0.08(-2.85%)
Apr 23, 2024 2.750 2.980 2.750 2.810 56,336 +0.06(+2.18%)
Apr 22, 2024 2.600 2.750 2.440 2.750 39,991 +0.16(+6.18%)
Apr 19, 2024 2.680 2.830 2.550 2.590 69,980 -0.08(-3.00%)
Apr 18, 2024 2.520 2.780 2.450 2.670 22,737 +0.17(+6.80%)
Apr 17, 2024 2.460 2.595 2.313 2.500 31,276 +0.06(+2.46%)
Apr 16, 2024 2.570 2.820 2.380 2.440 51,509 -0.17(-6.58%)
Apr 15, 2024 2.800 2.990 2.610 2.612 42,470 -0.21(-7.38%)
Apr 12, 2024 3.050 3.060 2.800 2.820 58,283 -0.19(-6.32%)
Apr 11, 2024 3.200 3.200 2.920 3.010 45,058 -0.27(-8.23%)
Apr 10, 2024 3.270 3.288 3.100 3.280 22,542 -0.02(-0.61%)
Apr 09, 2024 3.360 3.440 3.190 3.300 50,273 -0.02(-0.60%)
Apr 08, 2024 3.410 3.580 3.220 3.320 75,912 +0.07(+2.15%)
Apr 05, 2024 3.300 3.458 3.220 3.250 32,766 -0.09(-2.69%)
Apr 04, 2024 3.300 3.520 3.280 3.340 78,250 +0.00(+0.00%)
Apr 03, 2024 3.200 3.469 3.100 3.340 66,484 +0.12(+3.73%)
Apr 02, 2024 3.250 3.320 3.110 3.220 85,403 -0.21(-6.12%)
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.