Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.050 -0.380 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
Mar 01, 2019 7.150 7.600 6.800 7.250 56,340 +0.20(+2.84%)
Feb 28, 2019 6.950 7.200 6.650 7.050 40,256 +0.10(+1.44%)
Feb 27, 2019 7.000 7.200 6.700 6.950 10,367 -0.05(-0.71%)
Feb 26, 2019 6.750 7.247 6.700 7.000 24,519 +0.25(+3.70%)
Feb 25, 2019 6.550 6.950 6.550 6.750 11,467 +0.20(+3.05%)
Feb 22, 2019 6.850 6.950 6.500 6.550 12,820 -0.25(-3.68%)
Feb 21, 2019 6.900 7.150 6.726 6.800 8,181 -0.15(-2.12%)
Feb 20, 2019 6.950 7.149 6.846 6.947 6,401 +0.05(+0.69%)
Feb 19, 2019 6.800 7.300 6.750 6.900 19,088 +0.00(+0.00%)
Feb 15, 2019 7.000 7.050 6.850 6.900 10,100 +0.10(+1.47%)
Feb 14, 2019 6.650 7.050 6.550 6.800 20,714 +0.10(+1.49%)
Feb 13, 2019 6.850 6.850 6.400 6.700 19,970 -0.15(-2.19%)
Feb 12, 2019 6.700 6.850 6.600 6.850 5,437 +0.25(+3.79%)
Feb 11, 2019 6.850 7.050 6.500 6.600 12,976 -0.30(-4.35%)
Feb 08, 2019 7.150 7.150 6.850 6.900 18,060 -0.40(-5.48%)
Feb 07, 2019 7.000 7.450 6.800 7.300 28,977 +0.30(+4.29%)
Feb 06, 2019 7.037 7.400 6.750 7.000 28,171 -0.15(-2.10%)
Feb 05, 2019 7.500 7.600 6.950 7.150 53,881 -0.20(-2.72%)
Feb 04, 2019 7.150 7.700 6.550 7.350 107,309 +0.20(+2.80%)
Feb 01, 2019 7.700 7.850 7.150 7.150 34,820 -0.60(-7.74%)
Jan 31, 2019 8.000 8.400 7.550 7.750 27,775 -0.35(-4.32%)
Jan 30, 2019 8.250 8.500 7.900 8.100 36,650 -0.20(-2.41%)
Jan 29, 2019 8.050 8.650 7.900 8.300 36,022 +0.20(+2.47%)
Jan 28, 2019 7.500 8.100 7.400 8.100 49,696 +0.55(+7.28%)
Jan 25, 2019 7.900 8.100 7.500 7.550 31,720 -0.40(-5.03%)
Jan 24, 2019 8.100 8.178 7.261 7.950 67,393 -0.15(-1.85%)
Jan 23, 2019 8.000 9.800 7.900 8.100 186,814 +0.05(+0.62%)
Jan 22, 2019 9.100 9.100 8.000 8.050 127,184 -1.25(-13.44%)
Jan 18, 2019 10.25 10.45 8.950 9.300 333,440 -1.30(-12.26%)
Jan 17, 2019 13.40 15.50 10.00 10.60 5,728,285 +3.50(+49.30%)
Jan 16, 2019 6.800 8.150 6.400 7.100 160,547 +0.65(+10.08%)
Jan 15, 2019 7.100 7.100 6.300 6.450 42,900 -0.45(-6.52%)
Jan 14, 2019 6.100 7.100 6.000 6.900 103,701 +0.80(+13.11%)
Jan 11, 2019 6.150 6.150 5.900 6.100 11,400 -0.11(-1.77%)
Jan 10, 2019 6.300 6.300 5.950 6.210 10,892 +0.06(+0.98%)
Jan 09, 2019 6.750 6.750 6.000 6.150 28,153 -0.40(-6.11%)
Jan 08, 2019 6.400 6.900 6.150 6.550 36,078 +0.20(+3.15%)
Jan 07, 2019 6.350 6.525 6.100 6.350 7,161 -0.10(-1.55%)
Jan 04, 2019 6.200 6.450 6.050 6.450 5,640 +0.55(+9.32%)
Jan 03, 2019 6.250 6.500 5.900 5.900 15,201 -0.60(-9.23%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.