Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.920 +0.100 (+3.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 26, 2024 2.990 3.107 2.675 2.920 122,981 +0.10(+3.55%)
Sep 25, 2024 2.530 3.103 2.530 2.820 115,326 +0.23(+8.88%)
Sep 24, 2024 2.550 2.680 2.460 2.590 44,499 +0.03(+1.17%)
Sep 23, 2024 2.570 2.690 2.420 2.560 55,173 +0.07(+2.81%)
Sep 20, 2024 2.560 2.580 2.400 2.490 25,304 -0.03(-1.19%)
Sep 19, 2024 2.600 2.620 2.366 2.520 62,556 +0.06(+2.44%)
Sep 18, 2024 2.430 2.670 2.400 2.460 36,600 +0.00(+0.00%)
Sep 17, 2024 2.600 2.814 2.320 2.460 30,290 -0.01(-0.40%)
Sep 16, 2024 2.650 2.830 2.400 2.470 30,023 -0.18(-6.79%)
Sep 13, 2024 2.450 2.790 2.330 2.650 61,772 +0.22(+9.05%)
Sep 12, 2024 2.410 2.720 2.380 2.430 53,883 +0.11(+4.74%)
Sep 11, 2024 2.400 2.460 2.190 2.320 17,058 -0.21(-8.30%)
Sep 10, 2024 2.500 2.560 2.360 2.530 36,700 +0.03(+1.20%)
Sep 09, 2024 2.650 2.650 2.400 2.500 11,972 +0.11(+4.60%)
Sep 06, 2024 2.500 2.500 2.210 2.390 31,787 -0.01(-0.42%)
Sep 05, 2024 2.510 2.618 2.400 2.400 22,168 -0.10(-4.00%)
Sep 04, 2024 2.520 2.620 2.460 2.500 13,299 -0.03(-1.19%)
Sep 03, 2024 2.780 2.780 2.500 2.530 21,136 -0.27(-9.64%)
Aug 30, 2024 2.730 2.870 2.640 2.800 43,217 +0.12(+4.48%)
Aug 29, 2024 2.690 2.890 2.590 2.680 34,089 +0.04(+1.52%)
Aug 28, 2024 2.730 2.900 2.550 2.640 43,919 -0.18(-6.38%)
Aug 27, 2024 2.970 2.970 2.780 2.820 34,733 -0.12(-4.08%)
Aug 26, 2024 3.270 3.270 2.700 2.940 98,459 -0.28(-8.70%)
Aug 23, 2024 3.140 3.317 3.010 3.220 69,708 +0.16(+5.23%)
Aug 22, 2024 3.020 3.270 2.930 3.060 44,914 +0.03(+0.99%)
Aug 21, 2024 2.900 3.150 2.790 3.030 91,900 +0.18(+6.32%)
Aug 20, 2024 2.950 3.080 2.730 2.850 38,310 -0.10(-3.39%)
Aug 19, 2024 2.990 3.130 2.770 2.950 60,637 -0.05(-1.67%)
Aug 16, 2024 2.720 3.070 2.720 3.000 68,997 +0.07(+2.39%)
Aug 15, 2024 3.090 3.090 2.796 2.930 21,989 +0.10(+3.53%)
Aug 14, 2024 2.960 3.120 2.790 2.830 61,104 -0.23(-7.52%)
Aug 13, 2024 3.257 3.260 2.900 3.060 41,151 -0.15(-4.67%)
Aug 12, 2024 3.240 3.460 3.070 3.210 34,823 -0.16(-4.75%)
Aug 09, 2024 3.496 3.496 3.229 3.370 10,554 +0.00(+0.00%)
Aug 08, 2024 2.950 3.420 2.900 3.370 30,290 +0.49(+17.01%)
Aug 07, 2024 3.270 3.310 2.820 2.880 19,645 -0.27(-8.43%)
Aug 06, 2024 3.210 3.400 3.080 3.145 12,239 +0.02(+0.48%)
Aug 05, 2024 2.980 3.260 2.760 3.130 49,280 -0.28(-8.21%)
Aug 02, 2024 3.570 3.570 3.320 3.410 40,055 -0.19(-5.28%)
Aug 01, 2024 3.640 3.850 3.570 3.600 31,163 -0.01(-0.28%)
Jul 31, 2024 3.550 3.855 3.550 3.610 16,094 +0.06(+1.69%)
Jul 30, 2024 3.570 3.640 3.450 3.550 50,030 -0.08(-2.20%)
Jul 29, 2024 4.000 4.070 3.615 3.630 52,471 -0.24(-6.20%)
Jul 26, 2024 3.800 3.960 3.740 3.870 44,710 +0.14(+3.75%)
Jul 25, 2024 3.900 3.920 3.700 3.730 58,238 -0.07(-1.84%)
Jul 24, 2024 4.260 4.420 3.669 3.800 46,706 -0.50(-11.65%)
Jul 23, 2024 4.480 4.524 4.220 4.301 21,137 -0.17(-3.78%)
Jul 22, 2024 4.240 4.480 4.010 4.470 56,054 +0.28(+6.68%)
Jul 19, 2024 3.960 4.360 3.960 4.190 64,781 +0.24(+6.08%)
Jul 18, 2024 4.640 4.820 3.890 3.950 87,041 -0.66(-14.32%)
Jul 17, 2024 5.060 5.115 4.400 4.610 68,244 -0.60(-11.52%)
Jul 16, 2024 5.220 5.350 4.930 5.210 47,585 -0.08(-1.51%)
Jul 15, 2024 4.940 5.350 4.610 5.290 108,622 +0.72(+15.75%)
Jul 12, 2024 4.430 4.725 4.290 4.570 23,392 +0.07(+1.56%)
Jul 11, 2024 4.700 5.080 4.420 4.500 72,072 -0.04(-0.88%)
Jul 10, 2024 4.380 4.780 4.300 4.540 59,419 +0.43(+10.46%)
Jul 09, 2024 3.940 4.290 3.940 4.110 69,196 +0.30(+7.87%)
Jul 08, 2024 3.890 3.991 3.670 3.810 101,255 +0.22(+6.13%)
Jul 05, 2024 4.020 4.090 3.490 3.590 145,832 -0.69(-16.12%)
Jul 03, 2024 4.280 4.390 4.050 4.280 40,957 -0.09(-2.06%)
Jul 02, 2024 4.540 4.800 4.360 4.370 10,476 -0.18(-3.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.