Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.750	1.883	1.722	1.750	5,146	-0.04(-2.23%)
Sep 28, 2017	1.970	1.970	1.790	1.790	1,180	+0.00(+0.00%)
Sep 27, 2017	1.910	2.040	1.736	1.790	47,913	-0.22(-10.95%)
Sep 26, 2017	2.320	2.320	2.010	2.010	24,595	-0.34(-14.47%)
Sep 25, 2017	2.670	2.694	2.260	2.350	25,454	-0.23(-8.91%)
Sep 22, 2017	2.140	2.580	2.140	2.580	25,957	+0.11(+4.64%)
Sep 21, 2017	2.550	2.600	2.290	2.466	24,053	-0.18(-6.96%)
Sep 20, 2017	2.504	2.750	2.500	2.650	47,377	+0.09(+3.52%)
Sep 19, 2017	2.800	2.810	2.520	2.560	72,265	-0.28(-9.86%)
Sep 18, 2017	3.300	3.300	2.666	2.840	74,062	-0.41(-12.62%)
Sep 15, 2017	3.500	3.700	2.470	3.250	459,798	+0.29(+9.80%)
Sep 14, 2017	2.130	4.360	2.130	2.960	1,921,820	+0.93(+45.81%)
Sep 13, 2017	1.300	2.980	1.300	2.030	517,976	+0.90(+79.65%)
Sep 12, 2017	1.290	1.365	1.110	1.130	13,296	-0.13(-10.32%)
Sep 11, 2017	1.590	1.600	1.260	1.260	8,640	-0.30(-19.23%)
Sep 08, 2017	1.820	1.971	1.500	1.560	4,425	-0.26(-14.07%)
Sep 07, 2017	2.160	2.210	1.710	1.815	12,855	-0.34(-15.95%)
Sep 06, 2017	2.610	2.695	2.150	2.160	6,745	-0.45(-17.24%)
Sep 05, 2017	2.840	2.840	2.600	2.610	5,106	-0.57(-17.92%)
Aug 31, 2017		3.180	3.180	3.180	16	+0.13(+4.40%)
Aug 30, 2017	3.200	3.273	3.000	3.046	31,343	-0.43(-12.47%)
Aug 28, 2017		3.480	3.480	3.480	1	-0.32(-8.42%)
Aug 25, 2017	3.550	3.800	3.400	3.800	3,273	+0.15(+4.11%)
Aug 21, 2017		3.650	3.650	3.650	0	+0.04(+1.11%)
Aug 18, 2017	3.750	3.750	3.610	3.610	1,292	-0.29(-7.44%)
Aug 16, 2017		3.900	3.900	3.900	0	+0.24(+6.56%)
Aug 15, 2017	3.650	3.850	3.550	3.660	9,824	-0.33(-8.27%)
Aug 14, 2017	3.920	3.990	3.840	3.990	1,117	+0.17(+4.45%)
Aug 11, 2017	4.000	4.186	3.820	3.820	4,716	-0.10(-2.55%)
Aug 10, 2017	4.200	4.300	3.730	3.920	14,850	-0.03(-0.76%)
Aug 09, 2017	4.010	4.090	3.880	3.950	4,452	-0.15(-3.77%)
Aug 02, 2017		4.105	4.105	4.105	56	+0.09(+2.21%)
Jul 31, 2017		4.016	4.016	4.016	0	-0.08(-1.96%)
Jul 26, 2017		4.096	4.096	4.096	0	+0.03(+0.64%)
Jul 25, 2017	4.300	4.480	4.020	4.070	2,647	-0.13(-3.10%)
Jul 24, 2017	4.090	4.200	4.090	4.200	429	+0.16(+3.98%)
Jul 21, 2017	4.039	4.039	4.039	4.039	1,582	-0.05(-1.24%)
Jul 20, 2017	4.090	4.090	4.090	4.090	277	-0.01(-0.24%)
Jul 12, 2017		4.100	4.100	4.100	26	+0.09(+2.24%)
Jul 11, 2017	4.100	4.100	4.010	4.010	537	-0.08(-1.96%)
Jul 10, 2017	4.090	4.090	4.090	4.090	405	+0.03(+0.74%)
Jul 07, 2017	4.080	4.080	4.060	4.060	871	-0.13(-3.10%)
Jul 05, 2017		4.190	4.190	4.190	18	+0.02(+0.56%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Lm Funding America Inc (NQ: LMFA )

Historical Prices