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 (%)
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%)
Sep 01, 2020 0.6400 0.6500 0.6100 0.6300 1,030,653 -0.02(-3.67%)
Aug 31, 2020 0.6550 0.6626 0.6421 0.6540 483,505 +0.00(+0.62%)
Aug 28, 2020 0.6399 0.6573 0.6253 0.6500 1,146,500 -0.01(-1.04%)
Aug 27, 2020 0.7000 0.7040 0.6302 0.6568 3,390,958 -0.05(-6.85%)
Aug 26, 2020 0.6850 0.7400 0.6761 0.7051 3,184,315 -0.00(-0.69%)
Aug 25, 2020 0.7100 0.7438 0.6750 0.7100 4,991,794 -0.03(-4.04%)
Aug 24, 2020 0.6703 0.8300 0.6690 0.7399 12,470,498 +0.05(+7.08%)
Aug 21, 2020 0.6655 0.7198 0.6460 0.6910 1,028,100 +0.00(+0.14%)
Aug 20, 2020 0.6900 0.7100 0.6500 0.6900 1,250,208 -0.01(-1.43%)
Aug 19, 2020 0.6999 0.7410 0.6850 0.7000 1,762,411 -0.06(-7.63%)
Aug 18, 2020 0.7650 0.8030 0.6800 0.7578 4,617,861 -0.02(-2.85%)
Aug 17, 2020 0.8000 0.8000 0.7600 0.7800 1,675,353 -0.02(-2.49%)
Aug 14, 2020 0.8000 0.8300 0.7300 0.7999 9,249,400 -0.27(-25.24%)
Aug 13, 2020 1.430 1.500 1.010 1.070 2,029,977 -0.39(-26.71%)
Aug 12, 2020 1.380 1.690 1.360 1.460 1,626,258 +0.11(+8.15%)
Aug 11, 2020 1.470 1.500 1.350 1.350 423,380 -0.19(-12.34%)
Aug 10, 2020 1.590 1.650 1.490 1.540 513,716 -0.14(-8.33%)
Aug 07, 2020 1.400 1.750 1.350 1.680 2,835,700 +0.28(+20.00%)
Aug 06, 2020 1.370 1.440 1.350 1.400 153,810 +0.03(+2.19%)
Aug 05, 2020 1.320 1.450 1.310 1.370 468,217 +0.04(+3.01%)
Aug 04, 2020 1.320 1.350 1.290 1.330 215,939 +0.04(+3.10%)
Aug 03, 2020 1.320 1.370 1.280 1.290 226,625 -0.07(-5.15%)
Jul 31, 2020 1.350 1.470 1.350 1.360 234,700 -0.02(-1.45%)
Jul 30, 2020 1.340 1.420 1.340 1.380 122,216 +0.00(+0.00%)
Jul 29, 2020 1.360 1.420 1.360 1.380 89,701 +0.01(+0.73%)
Jul 28, 2020 1.400 1.400 1.350 1.370 129,855 -0.05(-3.52%)
Jul 27, 2020 1.430 1.450 1.370 1.420 89,158 +0.01(+0.71%)
Jul 24, 2020 1.400 1.435 1.350 1.410 88,600 -0.02(-1.40%)
Jul 23, 2020 1.490 1.560 1.370 1.430 360,211 -0.11(-7.14%)
Jul 22, 2020 1.310 1.620 1.310 1.540 1,419,831 +0.23(+17.56%)
Jul 21, 2020 1.310 1.380 1.280 1.310 243,138 -0.07(-5.07%)
Jul 20, 2020 1.390 1.400 1.330 1.380 324,192 +0.02(+1.47%)
Jul 17, 2020 1.360 1.440 1.350 1.360 316,600 -0.04(-2.86%)
Jul 16, 2020 1.380 1.430 1.310 1.400 221,259 +0.04(+2.94%)
Jul 15, 2020 1.360 1.450 1.300 1.360 521,583 +0.11(+8.80%)
Jul 14, 2020 1.310 1.350 1.190 1.250 663,098 -0.07(-5.30%)
Jul 13, 2020 1.500 1.550 1.310 1.320 562,704 -0.23(-14.84%)
Jul 10, 2020 1.630 1.680 1.540 1.550 631,400 -0.09(-5.49%)
Jul 09, 2020 1.590 1.670 1.550 1.640 541,821 +0.01(+0.61%)
Jul 08, 2020 1.620 1.740 1.570 1.630 596,117 -0.14(-7.91%)
Jul 07, 2020 1.600 1.890 1.590 1.770 2,083,058 -0.22(-11.06%)
Jul 06, 2020 2.020 2.420 1.680 1.990 20,115,600 +0.72(+56.69%)
Jul 02, 2020 1.330 1.330 1.200 1.270 1,203,000 -0.07(-5.22%)
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.