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 )

5.100 -0.330 (-6.08%)
Streaming Delayed Price Updated: 10:00 AM 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 (%)
Sep 30, 2016 404.00 404.00 404.00 404.00 2 +0.82(+0.20%)
Sep 29, 2016 403.18 403.18 403.18 403.18 4 +1.18(+0.29%)
Sep 28, 2016 404.25 405.50 401.50 402.00 70 -1.00(-0.25%)
Sep 27, 2016 402.50 405.50 390.50 403.00 53 -4.50(-1.10%)
Sep 23, 2016 419.00 407.50 407.50 407.50 1 -12.50(-2.98%)
Sep 21, 2016 413.00 420.00 420.00 420.00 0 +15.27(+3.77%)
Sep 20, 2016 404.50 409.00 390.50 404.73 184 +0.23(+0.06%)
Sep 19, 2016 404.45 404.50 404.45 404.50 26 -0.50(-0.12%)
Sep 16, 2016 400.50 405.00 400.50 405.00 34 +0.50(+0.12%)
Sep 15, 2016 402.50 405.00 396.00 404.50 57 -7.50(-1.82%)
Sep 14, 2016 400.00 412.00 396.88 412.00 7 +13.83(+3.47%)
Sep 13, 2016 406.25 406.25 381.50 398.17 26 -9.83(-2.41%)
Sep 12, 2016 403.00 408.00 403.00 408.00 49 -10.50(-2.51%)
Sep 09, 2016 401.50 419.50 401.50 418.50 55 +9.25(+2.26%)
Sep 08, 2016 409.25 409.25 409.25 409.25 2 +8.75(+2.18%)
Sep 07, 2016 407.80 415.00 400.50 400.50 45 +0.50(+0.12%)
Sep 06, 2016 392.75 402.84 392.75 400.00 97 +0.00(+0.00%)
Sep 02, 2016 396.50 400.00 400.00 400.00 26 +12.50(+3.23%)
Sep 01, 2016 400.00 400.00 350.50 387.50 351 +13.50(+3.61%)
Aug 31, 2016 361.00 387.50 361.00 374.00 210 +2.50(+0.67%)
Aug 30, 2016 387.00 400.50 355.50 371.50 227 -6.00(-1.59%)
Aug 29, 2016 402.50 402.50 375.50 377.50 297 -32.02(-7.82%)
Aug 26, 2016 422.50 422.50 404.50 409.52 17 +5.52(+1.37%)
Aug 25, 2016 402.75 409.00 402.75 404.00 17 -20.50(-4.83%)
Aug 24, 2016 425.00 425.00 411.50 424.50 53 +22.00(+5.47%)
Aug 23, 2016 433.50 433.50 376.00 402.50 203 -35.00(-8.00%)
Aug 22, 2016 446.00 446.00 437.50 437.50 22 +30.50(+7.49%)
Aug 19, 2016 421.00 421.00 407.00 407.00 30 -16.11(-3.81%)
Aug 18, 2016 420.68 423.11 420.68 423.11 20 +15.61(+3.83%)
Aug 17, 2016 407.50 407.50 407.50 407.50 8 +0.00(+0.00%)
Aug 16, 2016 410.50 420.77 405.00 407.50 40 +7.00(+1.75%)
Aug 15, 2016 397.50 408.50 397.50 400.50 47 +9.50(+2.43%)
Aug 12, 2016 401.00 401.00 387.50 391.00 48 -10.50(-2.62%)
Aug 11, 2016 403.00 403.00 400.50 401.50 117 +0.00(+0.00%)
Aug 03, 2016 402.50 401.50 401.50 401.50 2 +0.00(+0.00%)
Aug 02, 2016 401.50 401.50 401.50 401.50 3 -1.50(-0.37%)
Aug 01, 2016 411.00 411.00 403.00 403.00 12 -17.50(-4.16%)
Jul 29, 2016 407.50 420.50 407.50 420.50 69 +14.50(+3.57%)
Jul 28, 2016 401.00 411.36 316.50 406.00 141 +4.75(+1.18%)
Jul 27, 2016 401.50 401.50 401.25 401.25 7 +1.25(+0.31%)
Jul 26, 2016 416.00 416.00 400.00 400.00 60 -16.00(-3.85%)
Jul 22, 2016 407.50 416.00 416.00 416.00 30 +1.00(+0.24%)
Jul 21, 2016 402.50 415.00 400.00 415.00 16 +0.25(+0.06%)
Jul 20, 2016 402.50 414.75 379.08 414.75 12 +11.75(+2.92%)
Jul 19, 2016 405.00 405.00 403.00 403.00 13 -3.00(-0.74%)
Jul 18, 2016 412.50 420.00 403.50 406.00 174 +3.50(+0.87%)
Jul 15, 2016 407.50 423.00 402.50 402.50 169 -20.50(-4.85%)
Jul 14, 2016 423.00 423.00 423.00 423.00 4 +22.00(+5.49%)
Jul 13, 2016 402.50 424.00 395.00 401.00 66 -6.00(-1.47%)
Jul 12, 2016 407.00 407.00 407.00 407.00 4 +5.00(+1.24%)
Jul 11, 2016 396.00 403.00 396.00 402.00 38 +4.54(+1.14%)
Jul 08, 2016 399.50 398.36 398.36 397.46 65 -0.90(-0.23%)
Jul 07, 2016 402.50 402.50 387.50 398.36 41 -7.64(-1.88%)
Jul 05, 2016 408.50 409.50 402.00 406.00 49 +3.50(+0.87%)
Jul 01, 2016 403.00 402.50 402.50 402.50 44 -6.00(-1.47%)
Jun 30, 2016 408.50 408.50 408.50 408.50 2 +5.50(+1.36%)
Jun 29, 2016 422.50 422.50 402.50 403.00 62 -9.50(-2.30%)
Jun 28, 2016 412.50 412.50 412.50 412.50 7 +1.50(+0.36%)
Jun 27, 2016 411.00 417.95 411.00 411.00 25 +0.50(+0.12%)
Jun 24, 2016 429.00 429.00 410.50 410.50 25 -13.25(-3.13%)
Jun 23, 2016 432.00 432.00 419.50 423.75 26 +12.75(+3.10%)
Jun 22, 2016 411.00 411.00 411.00 411.00 2 +7.50(+1.86%)
Jun 21, 2016 413.00 425.15 404.00 403.50 200 -10.00(-2.42%)
Jun 20, 2016 412.50 413.50 412.50 413.50 49 +3.00(+0.73%)
Jun 17, 2016 408.00 425.29 402.50 410.50 48 -1.50(-0.36%)
Jun 16, 2016 402.50 414.50 402.50 412.00 153 +4.48(+1.10%)
Jun 15, 2016 426.00 426.00 402.50 407.52 132 +2.02(+0.50%)
Jun 13, 2016 412.00 405.50 405.50 405.50 2 -0.50(-0.12%)
Jun 10, 2016 405.50 421.50 402.50 406.00 20 +3.00(+0.74%)
Jun 09, 2016 427.00 427.00 402.00 403.00 27 -3.50(-0.86%)
Jun 08, 2016 406.50 430.00 405.46 406.50 535 +4.50(+1.12%)
Jun 07, 2016 406.00 412.00 401.00 402.00 131 -13.00(-3.13%)
Jun 03, 2016 422.00 415.00 415.00 415.00 0 -5.50(-1.31%)
Jun 02, 2016 450.00 450.00 420.50 420.50 60 -28.50(-6.35%)
Jun 01, 2016 449.00 449.00 448.50 449.00 30 -0.50(-0.11%)
May 31, 2016 449.50 449.50 449.50 449.50 4 -0.50(-0.11%)
May 27, 2016 449.00 450.00 450.00 450.00 66 +6.19(+1.40%)
May 26, 2016 475.00 475.00 443.80 443.80 40 +4.15(+0.94%)
May 25, 2016 439.65 439.65 439.65 439.65 4 +4.67(+1.07%)
May 24, 2016 430.00 445.00 430.00 434.98 224 -11.52(-2.58%)
May 23, 2016 435.50 450.00 435.50 446.50 38 +18.00(+4.20%)
May 20, 2016 432.00 462.27 406.50 428.50 134 +8.50(+2.02%)
May 19, 2016 428.50 428.50 418.00 420.00 14 -2.50(-0.59%)
May 18, 2016 407.00 422.50 407.00 422.50 16 -2.00(-0.47%)
May 17, 2016 403.00 435.00 403.00 424.50 359 +10.63(+2.57%)
May 16, 2016 404.24 434.00 404.24 413.87 61 -21.13(-4.86%)
May 13, 2016 435.00 435.00 435.00 435.00 5 +29.00(+7.14%)
May 12, 2016 404.00 435.00 401.00 406.00 31 +2.08(+0.51%)
May 10, 2016 403.90 403.92 403.92 403.92 20 -2.08(-0.51%)
May 09, 2016 418.50 420.00 406.00 406.00 35 -2.50(-0.61%)
May 06, 2016 407.50 408.50 407.50 408.50 4 +9.00(+2.25%)
May 05, 2016 399.50 405.00 391.00 399.50 45 +7.50(+1.91%)
May 04, 2016 400.50 400.50 392.00 392.00 39 -8.00(-2.00%)
May 03, 2016 435.50 435.50 399.92 400.00 57 -3.00(-0.75%)
May 02, 2016 403.00 403.00 403.00 403.00 2 -2.00(-0.49%)
Apr 29, 2016 423.00 438.88 405.00 405.00 73 -39.00(-8.78%)
Apr 28, 2016 417.50 444.00 417.50 444.00 11 +22.50(+5.34%)
Apr 27, 2016 402.00 421.50 401.50 421.50 74 +21.00(+5.24%)
Apr 26, 2016 403.50 404.00 393.50 400.50 118 -11.45(-2.78%)
Apr 25, 2016 401.50 411.95 397.50 411.95 38 +16.45(+4.16%)
Apr 22, 2016 408.50 424.50 388.00 395.50 915 -11.50(-2.83%)
Apr 21, 2016 411.00 425.00 400.50 407.00 292 -18.00(-4.24%)
Apr 20, 2016 424.50 425.00 424.50 425.00 16 +0.00(+0.00%)
Apr 19, 2016 424.50 425.00 405.50 425.00 63 +13.50(+3.28%)
Apr 18, 2016 411.00 411.50 411.00 411.50 9 +3.50(+0.86%)
Apr 15, 2016 424.50 424.50 408.00 408.00 16 +2.50(+0.62%)
Apr 14, 2016 425.00 425.00 405.50 405.50 423 -17.52(-4.14%)
Apr 13, 2016 424.50 424.50 423.02 423.02 8 -28.98(-6.41%)
Apr 12, 2016 452.00 452.00 452.00 452.00 5 +30.50(+7.24%)
Apr 11, 2016 410.00 430.00 408.00 421.50 604 +10.50(+2.55%)
Apr 08, 2016 415.00 424.50 410.00 411.00 61 -4.50(-1.08%)
Apr 07, 2016 415.50 418.00 413.00 415.50 39 +2.50(+0.61%)
Apr 06, 2016 410.50 413.00 410.50 413.00 30 +2.50(+0.61%)
Apr 05, 2016 424.50 424.50 410.50 410.50 10 +2.50(+0.61%)
Apr 04, 2016 413.00 424.00 408.00 408.00 33 +7.00(+1.75%)
Apr 01, 2016 409.00 409.00 400.50 401.00 82 -8.50(-2.08%)
Mar 31, 2016 424.50 424.50 409.50 409.50 32 +4.00(+0.99%)
Mar 30, 2016 425.00 425.00 400.50 405.50 70 -7.50(-1.82%)
Mar 29, 2016 429.00 429.00 413.00 413.00 73 -3.50(-0.84%)
Mar 28, 2016 420.50 420.50 416.50 416.50 13 -3.50(-0.83%)
Mar 24, 2016 429.50 420.00 420.00 420.00 72 +1.50(+0.36%)
Mar 23, 2016 435.50 450.50 413.00 418.50 100 +5.00(+1.21%)
Mar 22, 2016 425.00 434.50 413.00 413.50 111 -13.00(-3.05%)
Mar 21, 2016 425.00 449.50 424.50 426.50 77 +6.50(+1.55%)
Mar 18, 2016 450.00 450.00 420.00 420.00 575 -34.00(-7.49%)
Mar 17, 2016 450.00 455.00 431.75 454.00 347 +4.00(+0.89%)
Mar 16, 2016 450.00 450.00 441.00 450.00 207 +0.00(+0.00%)
Mar 15, 2016 411.00 451.50 411.00 450.00 278 +0.00(+0.00%)
Mar 14, 2016 442.50 455.00 419.00 450.00 436 +10.50(+2.39%)
Mar 11, 2016 444.50 444.50 406.50 439.50 86 -3.00(-0.68%)
Mar 10, 2016 442.50 442.50 442.50 442.50 44 +2.50(+0.57%)
Mar 09, 2016 442.17 442.50 417.57 440.00 41 +0.00(+0.00%)
Mar 08, 2016 442.00 442.50 407.88 440.00 248 -2.00(-0.45%)
Mar 07, 2016 435.00 435.00 435.00 442.00 26 +6.50(+1.49%)
Mar 04, 2016 435.50 434.77 434.77 435.50 2 +0.73(+0.17%)
Mar 03, 2016 425.50 434.77 404.00 434.77 22 +9.77(+2.30%)
Mar 02, 2016 474.50 474.50 425.00 425.00 16 -0.50(-0.12%)
Mar 01, 2016 425.00 450.00 402.50 425.50 205 +23.50(+5.85%)
Feb 29, 2016 412.00 412.00 393.20 402.00 32 -2.50(-0.62%)
Feb 26, 2016 414.50 414.50 370.00 404.50 99 +4.00(+1.00%)
Feb 25, 2016 402.50 402.50 400.50 400.50 24 -4.50(-1.11%)
Feb 24, 2016 406.00 406.00 402.50 405.00 155 +0.50(+0.12%)
Feb 23, 2016 404.50 450.50 404.50 404.50 66 -21.00(-4.94%)
Feb 22, 2016 421.00 425.50 405.00 425.50 73 +13.50(+3.28%)
Feb 19, 2016 425.50 425.50 412.00 412.00 24 +1.50(+0.37%)
Feb 18, 2016 441.50 441.50 405.00 410.50 47 -40.00(-8.88%)
Feb 17, 2016 413.00 452.50 413.00 450.50 109 +17.00(+3.92%)
Feb 16, 2016 401.27 433.50 401.27 433.50 42 +28.50(+7.04%)
Feb 12, 2016 403.50 405.00 405.00 405.00 30 +0.50(+0.12%)
Feb 11, 2016 409.95 409.95 398.00 404.50 103 -11.50(-2.76%)
Feb 10, 2016 422.50 423.00 416.00 416.00 20 +12.00(+2.97%)
Feb 09, 2016 445.00 445.00 404.00 404.00 199 -20.50(-4.83%)
Feb 08, 2016 424.50 424.50 424.50 424.50 4 -24.00(-5.35%)
Feb 05, 2016 447.50 449.50 413.00 448.50 154 +16.50(+3.82%)
Feb 04, 2016 455.76 455.76 405.00 432.00 40 +27.00(+6.67%)
Feb 03, 2016 414.00 414.00 401.00 405.00 120 -17.00(-4.03%)
Feb 02, 2016 425.00 425.00 412.00 422.00 38 -14.20(-3.26%)
Feb 01, 2016 473.50 473.50 421.50 436.20 196 -3.80(-0.86%)
Jan 29, 2016 494.50 494.50 412.28 440.00 10 +30.00(+7.32%)
Jan 28, 2016 449.50 450.00 407.50 410.00 170 +8.50(+2.12%)
Jan 27, 2016 405.00 440.00 388.00 401.50 820 -8.75(-2.13%)
Jan 26, 2016 417.50 450.00 387.50 410.25 3,215 -12.75(-3.01%)
Jan 25, 2016 422.00 427.00 403.00 423.00 36 -18.50(-4.19%)
Jan 22, 2016 441.00 442.50 385.50 441.50 56 +16.49(+3.88%)
Jan 21, 2016 442.00 445.00 425.00 425.00 71 -7.50(-1.73%)
Jan 20, 2016 461.50 461.50 413.00 432.50 259 -12.50(-2.81%)
Jan 19, 2016 425.68 445.00 425.68 445.00 39 +7.50(+1.71%)
Jan 15, 2016 425.50 437.50 437.50 437.50 112 -2.50(-0.57%)
Jan 14, 2016 450.00 450.00 414.00 440.00 727 +5.50(+1.27%)
Jan 13, 2016 445.00 445.00 407.50 434.50 259 +9.50(+2.24%)
Jan 12, 2016 446.50 448.75 425.00 425.00 91 -12.50(-2.86%)
Jan 11, 2016 444.50 444.50 425.50 437.50 34 +11.87(+2.79%)
Jan 08, 2016 450.50 450.50 425.00 425.62 43 +0.62(+0.15%)
Jan 07, 2016 447.50 447.50 425.00 425.00 29 -25.50(-5.66%)
Jan 06, 2016 423.65 450.50 423.65 450.50 8 +1.00(+0.22%)
Jan 05, 2016 412.70 449.50 412.50 449.50 52 +24.50(+5.76%)
Jan 04, 2016 425.00 450.00 425.00 425.00 36 -19.50(-4.39%)
Dec 31, 2015 439.55 444.50 444.50 444.50 22 -1.00(-0.23%)
Dec 30, 2015 449.00 449.00 445.50 445.50 11 -2.00(-0.45%)
Dec 29, 2015 447.50 447.50 425.50 447.50 87 -0.05(-0.01%)
Dec 28, 2015 447.55 447.55 447.55 447.55 2 -1.95(-0.43%)
Dec 24, 2015 449.50 449.50 449.50 449.50 4 -0.50(-0.11%)
Dec 23, 2015 449.00 450.00 426.00 450.00 21 +0.00(+0.00%)
Dec 21, 2015 449.00 450.00 450.00 450.00 1 -0.50(-0.11%)
Dec 18, 2015 453.00 453.00 450.50 450.50 30 -2.49(-0.55%)
Dec 17, 2015 450.50 480.00 450.50 452.99 176 -32.01(-6.60%)
Dec 16, 2015 462.95 485.00 453.00 485.00 50 -7.50(-1.52%)
Dec 15, 2015 470.25 492.50 470.25 492.50 48 -7.50(-1.50%)
Dec 14, 2015 500.00 500.00 500.00 500.00 12 +0.00(+0.00%)
Dec 11, 2015 455.00 500.00 450.50 500.00 76 +55.00(+12.36%)
Dec 10, 2015 450.50 450.50 401.29 445.00 144 +2.50(+0.56%)
Dec 09, 2015 442.50 442.50 425.50 442.50 53 -2.50(-0.56%)
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.