Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

2.310 -0.060 (-2.53%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 (%)
May 29, 2020 4.900 5.200 4.900 5.100 4,560 +0.00(+0.00%)
May 28, 2020 5.500 5.600 4.900 5.100 17,729 -0.33(-5.99%)
May 27, 2020 5.750 5.750 5.000 5.425 10,617 +0.27(+5.34%)
May 26, 2020 5.350 5.750 5.050 5.150 22,852 -0.30(-5.50%)
May 22, 2020 5.250 5.500 4.750 5.450 6,040 +0.20(+3.81%)
May 21, 2020 5.150 5.800 4.700 5.250 31,002 -0.50(-8.70%)
May 20, 2020 4.800 6.450 4.500 5.750 173,106 +1.20(+26.40%)
May 19, 2020 4.987 5.950 4.500 4.549 85,753 -0.25(-5.24%)
May 18, 2020 4.350 5.100 4.350 4.801 11,011 +0.55(+12.97%)
May 15, 2020 4.011 4.250 4.011 4.250 480 +0.05(+1.18%)
May 14, 2020 4.100 4.250 3.776 4.200 1,841 +0.15(+3.72%)
May 13, 2020 4.000 4.050 3.775 4.050 3,343 +0.17(+4.48%)
May 12, 2020 4.000 4.000 3.775 3.876 1,561 +0.08(+2.00%)
May 11, 2020 3.884 4.050 3.775 3.800 1,617 +0.10(+2.72%)
May 08, 2020 4.410 4.410 3.422 3.700 3,760 -0.55(-12.95%)
May 07, 2020 4.500 4.700 4.000 4.250 7,713 -0.35(-7.61%)
May 06, 2020 4.000 4.700 3.981 4.600 35,997 +0.60(+15.00%)
May 05, 2020 3.500 4.000 3.450 4.000 6,910 +0.60(+17.65%)
May 04, 2020 3.203 3.550 2.930 3.400 9,192 +0.29(+9.47%)
May 01, 2020 3.150 3.250 2.950 3.106 2,920 +0.01(+0.19%)
Apr 30, 2020 3.100 3.200 3.100 3.100 2,029 -0.10(-3.13%)
Apr 29, 2020 3.500 3.500 3.100 3.200 1,914 +0.00(+0.00%)
Apr 28, 2020 3.200 3.500 3.188 3.200 1,296 +0.10(+3.06%)
Apr 27, 2020 3.550 3.550 3.055 3.105 4,760 -0.25(-7.31%)
Apr 24, 2020 3.252 3.370 3.100 3.350 1,940 -0.02(-0.59%)
Apr 23, 2020 3.050 3.480 3.050 3.370 1,411 -0.06(-1.89%)
Apr 22, 2020 3.450 3.623 3.035 3.435 2,152 +0.27(+8.53%)
Apr 21, 2020 3.500 3.500 2.918 3.165 3,351 -0.04(-1.09%)
Apr 20, 2020 3.518 3.518 3.108 3.200 2,327 -0.15(-4.48%)
Apr 17, 2020 3.460 3.740 3.165 3.350 3,660 -0.14(-3.94%)
Apr 16, 2020 3.500 3.740 2.750 3.487 9,079 -0.00(-0.07%)
Apr 15, 2020 2.920 4.650 2.920 3.490 64,937 +0.49(+16.33%)
Apr 14, 2020 2.750 3.189 2.750 3.000 9,222 +0.31(+11.67%)
Apr 13, 2020 2.700 2.700 2.600 2.687 5,334 +0.19(+7.42%)
Apr 09, 2020 2.700 2.700 2.350 2.501 600 -0.06(-2.30%)
Apr 08, 2020 2.550 2.580 2.450 2.560 7,045 +0.11(+4.49%)
Apr 07, 2020 2.050 2.450 1.500 2.450 29,045 +0.34(+16.17%)
Apr 06, 2020 2.300 2.300 2.006 2.109 954 -0.10(-4.40%)
Apr 03, 2020 2.400 2.500 2.100 2.206 2,720 -0.04(-1.96%)
Apr 02, 2020 2.405 2.433 2.250 2.250 2,719 -0.15(-6.27%)
Apr 01, 2020 2.888 2.888 2.000 2.401 14,661 -0.50(-17.22%)
Mar 31, 2020 2.750 2.900 2.750 2.900 419 +0.05(+1.75%)
Mar 30, 2020 2.900 3.000 2.700 2.850 1,545 -0.10(-3.39%)
Mar 27, 2020 2.800 3.000 2.650 2.950 5,440 +0.30(+11.32%)
Mar 26, 2020 2.950 3.190 2.650 2.650 8,933 -0.15(-5.37%)
Mar 25, 2020 2.639 2.950 2.300 2.800 11,984 +0.13(+4.69%)
Mar 24, 2020 2.800 2.800 2.260 2.675 5,358 +0.32(+13.83%)
Mar 23, 2020 2.500 2.951 2.250 2.350 19,325 -0.49(-17.25%)
Mar 20, 2020 2.500 5.600 2.000 2.840 153,100 +0.61(+27.35%)
Mar 19, 2020 2.150 2.850 1.952 2.230 5,344 +0.09(+4.21%)
Mar 18, 2020 2.200 2.250 1.750 2.140 5,071 -0.31(-12.60%)
Mar 17, 2020 2.772 2.850 2.100 2.449 7,583 -0.19(-7.24%)
Mar 16, 2020 2.861 2.861 2.245 2.639 1,292 -0.16(-5.73%)
Mar 13, 2020 2.650 2.834 2.650 2.800 4,360 +0.20(+7.69%)
Mar 12, 2020 3.250 3.250 2.550 2.600 5,928 -0.90(-25.71%)
Mar 11, 2020 3.700 3.700 3.348 3.500 3,369 -0.20(-5.41%)
Mar 10, 2020 3.850 3.950 3.400 3.700 3,932 -0.25(-6.33%)
Mar 09, 2020 3.950 4.050 3.850 3.950 2,672 -0.15(-3.67%)
Mar 06, 2020 4.150 4.432 4.000 4.101 400 -0.01(-0.15%)
Mar 05, 2020 4.106 4.149 4.106 4.106 1,153 -0.04(-1.05%)
Mar 04, 2020 4.300 4.468 4.000 4.150 1,093 +0.20(+5.05%)
Mar 03, 2020 4.100 4.332 3.950 3.950 2,100 -0.32(-7.50%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.