Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Nov 30, 2020 3.600 3.600 3.300 3.500 253,202 -0.08(-2.37%)
Nov 27, 2020 3.550 3.675 3.305 3.585 351,560 +0.16(+4.64%)
Nov 25, 2020 3.300 3.500 3.170 3.426 235,880 +0.13(+3.82%)
Nov 24, 2020 3.050 3.350 3.050 3.300 197,970 +0.20(+6.45%)
Nov 23, 2020 3.100 3.150 3.000 3.100 77,846 -0.04(-1.38%)
Nov 20, 2020 2.900 3.200 2.800 3.143 249,500 +0.19(+6.56%)
Nov 19, 2020 3.050 3.050 2.850 2.950 109,476 -0.10(-3.28%)
Nov 18, 2020 3.150 3.150 2.950 3.050 90,326 +0.07(+2.35%)
Nov 17, 2020 2.900 3.050 2.863 2.980 162,553 +0.03(+1.02%)
Nov 16, 2020 2.900 2.950 2.850 2.950 81,000 +0.08(+2.77%)
Nov 13, 2020 3.050 3.050 2.805 2.870 105,600 -0.20(-6.50%)
Nov 12, 2020 2.809 3.300 2.809 3.070 449,979 +0.22(+7.72%)
Nov 11, 2020 2.825 2.950 2.706 2.850 90,348 +0.06(+2.13%)
Nov 10, 2020 2.750 2.837 2.735 2.791 54,531 +0.01(+0.23%)
Nov 09, 2020 2.810 2.944 2.740 2.784 172,191 +0.03(+1.20%)
Nov 06, 2020 2.808 2.850 2.704 2.751 70,520 -0.09(-3.08%)
Nov 05, 2020 2.869 2.927 2.800 2.838 60,133 +0.01(+0.30%)
Nov 04, 2020 2.969 2.969 2.760 2.830 53,691 -0.12(-4.07%)
Nov 03, 2020 2.900 3.050 2.850 2.950 51,113 +0.10(+3.51%)
Nov 02, 2020 2.800 2.900 2.700 2.850 82,592 +0.03(+0.92%)
Oct 30, 2020 2.889 2.899 2.644 2.824 84,660 -0.08(-2.62%)
Oct 29, 2020 2.850 2.950 2.750 2.900 61,705 +0.10(+3.57%)
Oct 28, 2020 2.750 2.900 2.750 2.800 143,520 -0.15(-5.07%)
Oct 27, 2020 3.000 3.090 2.928 2.950 57,372 -0.05(-1.52%)
Oct 26, 2020 3.200 3.200 2.881 2.995 187,849 -0.21(-6.41%)
Oct 23, 2020 3.195 3.350 3.075 3.200 189,080 +0.00(+0.00%)
Oct 22, 2020 3.208 3.350 3.168 3.200 180,980 -0.15(-4.48%)
Oct 21, 2020 3.200 3.450 3.050 3.350 309,577 +0.20(+6.35%)
Oct 20, 2020 3.300 3.300 3.100 3.150 180,863 -0.10(-3.08%)
Oct 19, 2020 3.400 3.400 3.200 3.250 162,196 -0.20(-5.77%)
Oct 16, 2020 3.355 3.500 3.351 3.449 203,620 +0.05(+1.44%)
Oct 15, 2020 3.250 3.600 3.200 3.400 291,037 +0.10(+3.03%)
Oct 14, 2020 3.500 3.500 3.200 3.300 118,056 -0.15(-4.35%)
Oct 13, 2020 3.190 3.500 3.123 3.450 313,912 +0.20(+6.17%)
Oct 12, 2020 3.179 3.650 3.127 3.249 788,183 +0.20(+6.54%)
Oct 09, 2020 3.064 3.248 3.040 3.050 224,480 -0.10(-3.17%)
Oct 08, 2020 3.100 3.600 3.050 3.150 926,424 +0.00(+0.00%)
Oct 07, 2020 3.050 3.350 2.900 3.150 516,814 +0.10(+3.45%)
Oct 06, 2020 2.800 3.275 2.750 3.045 801,887 +0.05(+1.84%)
Oct 05, 2020 3.185 3.196 2.916 2.990 348,330 -0.26(-8.01%)
Oct 02, 2020 3.100 3.495 3.006 3.251 370,740 +0.02(+0.68%)
Oct 01, 2020 3.100 3.235 3.025 3.228 356,816 -0.06(-1.72%)
Sep 30, 2020 3.500 3.750 3.250 3.285 1,670,174 -1.06(-24.48%)
Sep 29, 2020 5.150 6.150 4.050 4.350 12,348,549 +0.55(+14.52%)
Sep 28, 2020 3.014 4.025 3.002 3.799 5,422,285 +0.73(+23.81%)
Sep 25, 2020 2.575 3.245 2.575 3.068 578,020 +0.27(+9.85%)
Sep 24, 2020 2.655 2.875 2.416 2.793 397,121 +0.09(+3.44%)
Sep 23, 2020 2.908 3.037 2.501 2.700 179,072 -0.30(-10.00%)
Sep 22, 2020 2.850 3.050 2.750 3.000 309,334 +0.15(+5.28%)
Sep 21, 2020 2.900 2.916 2.695 2.849 102,214 -0.07(-2.26%)
Sep 18, 2020 2.940 2.970 2.850 2.916 95,840 -0.03(-1.12%)
Sep 17, 2020 2.979 3.000 2.889 2.949 91,923 -0.09(-2.99%)
Sep 16, 2020 3.050 3.100 2.965 3.039 47,939 -0.01(-0.18%)
Sep 15, 2020 3.025 3.250 2.965 3.045 162,212 +0.02(+0.59%)
Sep 14, 2020 3.005 3.085 2.904 3.027 76,512 +0.03(+0.90%)
Sep 11, 2020 2.950 3.099 2.950 3.000 36,120 -0.05(-1.64%)
Sep 10, 2020 3.050 3.150 2.900 3.050 77,214 -0.05(-1.61%)
Sep 09, 2020 3.000 3.150 2.850 3.100 181,846 +0.12(+4.17%)
Sep 08, 2020 3.042 3.100 2.867 2.976 85,964 -0.14(-4.45%)
Sep 04, 2020 3.153 3.220 2.856 3.115 157,020 -0.12(-3.65%)
Sep 03, 2020 3.250 3.518 3.105 3.232 235,914 -0.02(-0.54%)
Sep 02, 2020 3.150 3.425 2.810 3.250 589,046 +0.10(+3.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.