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 )

2.990 -0.120 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Aug 31, 2020 3.275 3.313 3.211 3.270 96,701 +0.02(+0.62%)
Aug 28, 2020 3.200 3.287 3.127 3.250 229,300 -0.03(-1.04%)
Aug 27, 2020 3.500 3.520 3.151 3.284 678,191 -0.24(-6.85%)
Aug 26, 2020 3.425 3.700 3.381 3.526 636,863 -0.02(-0.69%)
Aug 25, 2020 3.550 3.719 3.375 3.550 998,358 -0.15(-4.04%)
Aug 24, 2020 3.352 4.150 3.345 3.700 2,494,099 +0.24(+7.08%)
Aug 21, 2020 3.328 3.599 3.230 3.455 205,620 +0.00(+0.14%)
Aug 20, 2020 3.450 3.550 3.250 3.450 250,041 -0.05(-1.43%)
Aug 19, 2020 3.499 3.705 3.425 3.500 352,482 -0.29(-7.63%)
Aug 18, 2020 3.825 4.015 3.400 3.789 923,572 -0.11(-2.85%)
Aug 17, 2020 4.000 4.000 3.800 3.900 335,070 -0.10(-2.49%)
Aug 14, 2020 4.000 4.150 3.650 3.999 1,849,880 -1.35(-25.24%)
Aug 13, 2020 7.150 7.500 5.050 5.350 405,995 -1.95(-26.71%)
Aug 12, 2020 6.900 8.450 6.800 7.300 325,251 +0.55(+8.15%)
Aug 11, 2020 7.350 7.500 6.750 6.750 84,676 -0.95(-12.34%)
Aug 10, 2020 7.950 8.250 7.450 7.700 102,743 -0.70(-8.33%)
Aug 07, 2020 7.000 8.750 6.750 8.400 567,140 +1.40(+20.00%)
Aug 06, 2020 6.850 7.200 6.750 7.000 30,762 +0.15(+2.19%)
Aug 05, 2020 6.600 7.250 6.550 6.850 93,643 +0.20(+3.01%)
Aug 04, 2020 6.600 6.750 6.450 6.650 43,187 +0.20(+3.10%)
Aug 03, 2020 6.600 6.850 6.400 6.450 45,325 -0.35(-5.15%)
Jul 31, 2020 6.750 7.350 6.750 6.800 46,940 -0.10(-1.45%)
Jul 30, 2020 6.700 7.100 6.700 6.900 24,443 +0.00(+0.00%)
Jul 29, 2020 6.800 7.100 6.800 6.900 17,940 +0.05(+0.73%)
Jul 28, 2020 7.000 7.000 6.750 6.850 25,971 -0.25(-3.52%)
Jul 27, 2020 7.150 7.250 6.850 7.100 17,831 +0.05(+0.71%)
Jul 24, 2020 7.000 7.175 6.750 7.050 17,720 -0.10(-1.40%)
Jul 23, 2020 7.450 7.800 6.850 7.150 72,042 -0.55(-7.14%)
Jul 22, 2020 6.550 8.100 6.550 7.700 283,966 +1.15(+17.56%)
Jul 21, 2020 6.550 6.900 6.400 6.550 48,627 -0.35(-5.07%)
Jul 20, 2020 6.950 7.000 6.650 6.900 64,838 +0.10(+1.47%)
Jul 17, 2020 6.800 7.200 6.750 6.800 63,320 -0.20(-2.86%)
Jul 16, 2020 6.900 7.150 6.550 7.000 44,251 +0.20(+2.94%)
Jul 15, 2020 6.800 7.250 6.500 6.800 104,316 +0.55(+8.80%)
Jul 14, 2020 6.550 6.750 5.950 6.250 132,619 -0.35(-5.30%)
Jul 13, 2020 7.500 7.750 6.550 6.600 112,540 -1.15(-14.84%)
Jul 10, 2020 8.150 8.400 7.700 7.750 126,280 -0.45(-5.49%)
Jul 09, 2020 7.950 8.350 7.750 8.200 108,364 +0.05(+0.61%)
Jul 08, 2020 8.100 8.700 7.850 8.150 119,223 -0.70(-7.91%)
Jul 07, 2020 8.000 9.450 7.950 8.850 416,611 -1.10(-11.06%)
Jul 06, 2020 10.10 12.10 8.400 9.950 4,023,120 +3.60(+56.69%)
Jul 02, 2020 6.650 6.650 6.000 6.350 240,600 -0.35(-5.22%)
Jul 01, 2020 6.550 6.900 6.250 6.700 57,607 -0.15(-2.19%)
Jun 30, 2020 7.900 8.300 6.650 6.850 291,824 +0.70(+11.38%)
Jun 29, 2020 6.400 6.550 5.850 6.150 69,468 -0.40(-6.11%)
Jun 26, 2020 7.050 8.000 6.500 6.550 210,260 -1.10(-14.38%)
Jun 25, 2020 7.300 7.750 6.850 7.650 129,394 +0.35(+4.79%)
Jun 24, 2020 8.000 8.700 7.100 7.300 201,578 -0.65(-8.18%)
Jun 23, 2020 8.300 9.000 7.500 7.950 350,616 -1.30(-14.05%)
Jun 22, 2020 10.00 10.40 8.000 9.250 660,539 +0.30(+3.35%)
Jun 19, 2020 9.750 14.85 8.050 8.950 5,512,740 +1.55(+20.95%)
Jun 18, 2020 6.900 8.200 6.500 7.400 577,257 -0.15(-1.99%)
Jun 17, 2020 13.70 24.45 7.050 7.550 11,445,707 +2.20(+41.12%)
Jun 16, 2020 5.000 5.750 4.850 5.350 28,225 +0.65(+13.83%)
Jun 15, 2020 4.900 5.000 4.550 4.700 7,932 -0.10(-2.08%)
Jun 12, 2020 5.000 5.000 4.700 4.800 13,560 -0.35(-6.80%)
Jun 11, 2020 5.150 6.500 4.750 5.150 84,325 -0.55(-9.65%)
Jun 10, 2020 5.000 9.000 4.700 5.700 276,917 +1.05(+22.58%)
Jun 09, 2020 4.750 5.050 4.650 4.650 3,720 +0.00(+0.00%)
Jun 08, 2020 4.777 4.777 4.600 4.650 7,481 +0.10(+2.20%)
Jun 05, 2020 4.610 4.850 4.513 4.550 6,220 -0.25(-5.11%)
Jun 04, 2020 4.899 4.899 4.550 4.795 6,052 +0.09(+1.89%)
Jun 03, 2020 4.750 4.798 4.551 4.706 10,899 +0.11(+2.29%)
Jun 02, 2020 5.000 5.146 4.525 4.601 14,825 -0.55(-10.67%)
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.