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: 2:53 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 31, 2019 6.350 6.700 6.350 6.650 4,980 +0.30(+4.72%)
May 30, 2019 6.350 6.650 6.300 6.350 5,115 +0.00(+0.00%)
May 29, 2019 6.400 6.750 6.200 6.350 7,613 -0.05(-0.78%)
May 28, 2019 6.573 6.573 6.300 6.400 3,881 +0.05(+0.79%)
May 24, 2019 6.350 6.516 6.300 6.350 5,060 +0.00(+0.00%)
May 23, 2019 6.550 6.550 6.350 6.350 9,591 -0.37(-5.48%)
May 22, 2019 6.455 6.750 6.455 6.718 5,131 +0.17(+2.57%)
May 21, 2019 6.250 6.600 6.200 6.550 3,273 +0.05(+0.77%)
May 20, 2019 6.400 6.550 5.750 6.500 1,845 +0.00(+0.00%)
May 17, 2019 5.850 6.650 5.573 6.500 33,440 +0.38(+6.19%)
May 16, 2019 6.650 6.650 5.100 6.121 23,804 -0.63(-9.32%)
May 15, 2019 6.750 6.761 6.500 6.750 6,985 +0.35(+5.47%)
May 14, 2019 6.850 6.850 6.110 6.400 22,377 -0.50(-7.25%)
May 13, 2019 6.750 6.900 6.345 6.900 7,856 +0.30(+4.55%)
May 10, 2019 6.950 6.950 6.600 6.600 5,940 -0.21(-3.01%)
May 09, 2019 7.000 7.141 6.750 6.805 22,365 -0.20(-2.79%)
May 08, 2019 6.850 7.000 6.650 7.000 7,234 +0.20(+2.94%)
May 07, 2019 6.350 6.900 6.332 6.800 21,876 +0.55(+8.80%)
May 06, 2019 6.386 6.471 6.233 6.250 3,735 -0.14(-2.17%)
May 03, 2019 6.505 6.551 6.366 6.388 7,320 -0.31(-4.65%)
May 02, 2019 6.450 6.700 6.400 6.700 4,601 +0.30(+4.69%)
May 01, 2019 6.550 6.600 6.050 6.400 30,853 -0.23(-3.48%)
Apr 30, 2019 6.700 6.800 6.400 6.630 9,949 -0.07(-1.04%)
Apr 29, 2019 6.600 6.800 6.600 6.700 4,865 -0.15(-2.19%)
Apr 26, 2019 6.850 6.850 6.500 6.850 10,300 +0.00(+0.00%)
Apr 25, 2019 6.600 6.900 6.500 6.850 9,173 +0.15(+2.24%)
Apr 24, 2019 6.850 6.900 6.400 6.700 32,327 -0.55(-7.59%)
Apr 23, 2019 6.850 7.400 6.850 7.250 28,292 +0.22(+3.07%)
Apr 22, 2019 7.050 7.400 6.800 7.034 35,293 +0.08(+1.21%)
Apr 18, 2019 6.750 7.045 6.725 6.950 5,600 +0.15(+2.21%)
Apr 17, 2019 7.100 7.250 6.800 6.800 19,469 -0.35(-4.90%)
Apr 16, 2019 6.750 7.000 6.650 7.150 19,158 +0.30(+4.38%)
Apr 15, 2019 7.100 7.100 6.625 6.850 17,565 -0.25(-3.52%)
Apr 12, 2019 6.750 7.100 6.500 7.100 19,940 +0.55(+8.40%)
Apr 11, 2019 6.700 6.750 6.500 6.550 6,080 -0.20(-2.96%)
Apr 10, 2019 6.650 6.800 6.450 6.750 12,415 +0.05(+0.75%)
Apr 09, 2019 6.750 6.950 6.300 6.700 18,005 +0.05(+0.75%)
Apr 08, 2019 7.000 7.000 6.550 6.650 12,103 -0.45(-6.34%)
Apr 05, 2019 7.000 7.300 7.000 7.100 15,140 +0.15(+2.16%)
Apr 04, 2019 7.350 7.650 6.800 6.950 12,495 -0.50(-6.71%)
Apr 03, 2019 6.950 8.150 6.900 7.450 86,777 +0.55(+7.97%)
Apr 02, 2019 7.000 7.200 6.750 6.900 9,172 -0.20(-2.82%)
Apr 01, 2019 6.900 7.200 6.900 7.100 8,196 +0.20(+2.90%)
Mar 29, 2019 7.200 7.320 6.900 6.900 14,920 -0.30(-4.17%)
Mar 28, 2019 6.700 7.500 6.700 7.200 57,657 +0.45(+6.67%)
Mar 27, 2019 6.500 7.050 6.300 6.750 43,720 +0.10(+1.53%)
Mar 26, 2019 6.450 6.700 6.300 6.648 10,559 +0.25(+3.87%)
Mar 25, 2019 6.400 6.650 6.050 6.400 25,342 -0.02(-0.39%)
Mar 22, 2019 6.900 6.950 6.350 6.425 28,960 -0.38(-5.51%)
Mar 21, 2019 6.850 7.100 6.650 6.800 21,960 -0.00(-0.02%)
Mar 20, 2019 6.750 7.245 6.750 6.801 49,187 +0.05(+0.76%)
Mar 19, 2019 6.750 7.100 6.750 6.750 27,165 +0.05(+0.75%)
Mar 18, 2019 7.000 7.000 6.300 6.700 63,836 -0.35(-4.96%)
Mar 15, 2019 7.700 7.950 7.050 7.050 35,040 -0.78(-9.93%)
Mar 14, 2019 8.150 8.500 7.600 7.827 45,993 -0.17(-2.16%)
Mar 13, 2019 7.500 8.450 7.350 8.000 66,659 +0.65(+8.84%)
Mar 12, 2019 7.500 7.950 7.300 7.350 26,376 -0.20(-2.65%)
Mar 11, 2019 7.400 8.050 7.200 7.550 46,113 +0.10(+1.34%)
Mar 08, 2019 7.100 8.500 6.900 7.450 95,640 +0.21(+2.83%)
Mar 07, 2019 8.250 8.250 6.900 7.245 89,648 -0.91(-11.10%)
Mar 06, 2019 7.100 9.000 6.800 8.150 165,893 +1.15(+16.43%)
Mar 05, 2019 7.000 7.400 7.000 7.000 22,858 -0.37(-5.02%)
Mar 04, 2019 7.350 7.750 7.034 7.370 48,542 +0.12(+1.66%)
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.