Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

3.730 +0.460 (+14.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 0.6900 0.7100 0.6802 0.6904 15,542 +0.00(+0.07%)
Jul 28, 2023 0.6827 0.7100 0.6827 0.6899 88,042 +0.02(+2.97%)
Jul 27, 2023 0.6959 0.7080 0.6603 0.6700 48,627 -0.03(-4.26%)
Jul 26, 2023 0.6879 0.7100 0.6805 0.6998 33,034 +0.01(+1.42%)
Jul 25, 2023 0.7100 0.7289 0.6880 0.6900 65,809 -0.03(-4.19%)
Jul 24, 2023 0.7200 0.7500 0.7100 0.7202 34,472 +0.01(+1.15%)
Jul 21, 2023 0.7155 0.7430 0.7100 0.7120 24,465 -0.03(-3.78%)
Jul 20, 2023 0.7390 0.7410 0.7299 0.7400 33,138 -0.00(-0.13%)
Jul 19, 2023 0.7100 0.7612 0.7100 0.7410 42,065 +0.03(+4.37%)
Jul 18, 2023 0.7223 0.7284 0.7100 0.7100 42,299 -0.00(-0.28%)
Jul 17, 2023 0.7220 0.7639 0.7120 0.7120 59,838 -0.02(-2.32%)
Jul 14, 2023 0.8067 0.8067 0.7221 0.7289 183,233 -0.04(-5.46%)
Jul 13, 2023 0.7400 0.8611 0.7100 0.7710 774,112 +0.03(+4.18%)
Jul 12, 2023 0.7300 0.7740 0.7300 0.7401 186,506 +0.04(+4.98%)
Jul 11, 2023 0.6857 0.7247 0.6857 0.7050 43,052 -0.00(-0.34%)
Jul 10, 2023 0.7000 0.7203 0.6923 0.7074 88,747 +0.01(+1.10%)
Jul 07, 2023 0.6900 0.7210 0.6900 0.6997 14,208 -0.01(-1.45%)
Jul 06, 2023 0.7401 0.7493 0.6810 0.7100 80,508 -0.01(-1.38%)
Jul 05, 2023 0.7105 0.7200 0.7010 0.7199 16,047 +0.00(+0.21%)
Jul 03, 2023 0.7000 0.7200 0.6920 0.7184 11,436 +0.02(+2.61%)
Jun 30, 2023 0.7199 0.7199 0.6902 0.7001 19,939 +0.00(+0.00%)
Jun 29, 2023 0.7000 0.7220 0.6903 0.7001 23,154 +0.00(+0.59%)
Jun 28, 2023 0.7900 0.7900 0.6801 0.6960 106,678 -0.07(-9.66%)
Jun 27, 2023 0.7700 0.7998 0.7470 0.7704 101,652 -0.03(-4.07%)
Jun 26, 2023 0.8200 0.8300 0.7810 0.8031 62,093 -0.02(-3.01%)
Jun 23, 2023 0.7222 0.8330 0.7222 0.8280 252,062 +0.05(+6.17%)
Jun 22, 2023 0.7580 0.7930 0.7210 0.7799 90,222 +0.00(+0.50%)
Jun 21, 2023 0.6885 0.7760 0.6885 0.7760 190,294 +0.07(+10.46%)
Jun 20, 2023 0.6982 0.7200 0.6960 0.7025 16,694 -0.02(-2.40%)
Jun 16, 2023 0.7064 0.7200 0.6796 0.7198 51,234 +0.02(+3.32%)
Jun 15, 2023 0.6900 0.7399 0.6750 0.6967 46,550 +0.01(+0.96%)
Jun 14, 2023 0.7100 0.7280 0.6900 0.6901 127,366 -0.02(-2.82%)
Jun 13, 2023 0.7196 0.7396 0.6800 0.7101 37,713 -0.03(-4.01%)
Jun 12, 2023 0.7100 0.7500 0.7002 0.7398 72,259 +0.02(+2.49%)
Jun 09, 2023 0.6935 0.7360 0.6935 0.7218 112,496 +0.03(+4.08%)
Jun 08, 2023 0.6900 0.7098 0.6700 0.6935 47,059 +0.01(+1.84%)
Jun 07, 2023 0.7300 0.7300 0.6610 0.6810 47,869 -0.01(-2.16%)
Jun 06, 2023 0.7100 0.7300 0.6660 0.6960 66,395 -0.01(-0.91%)
Jun 05, 2023 0.7100 0.7286 0.6558 0.7024 78,968 -0.03(-3.53%)
Jun 02, 2023 0.7350 0.7350 0.7210 0.7281 30,138 -0.01(-0.94%)
Jun 01, 2023 0.7400 0.7400 0.7089 0.7350 82,712 +0.02(+2.08%)
May 31, 2023 0.7473 0.7473 0.6303 0.7200 154,019 -0.02(-2.05%)
May 30, 2023 0.7700 0.7700 0.7206 0.7351 48,031 -0.00(-0.03%)
May 26, 2023 0.7296 0.7494 0.7200 0.7353 33,561 +0.01(+0.78%)
May 25, 2023 0.7550 0.7700 0.7204 0.7296 88,317 -0.02(-2.76%)
May 24, 2023 0.7520 0.7896 0.7501 0.7503 56,056 -0.02(-2.27%)
May 23, 2023 0.7700 0.8099 0.7500 0.7677 121,736 +0.02(+2.18%)
May 22, 2023 0.7501 0.7700 0.7501 0.7513 60,328 +0.00(+0.15%)
May 19, 2023 0.7700 0.7946 0.7501 0.7502 77,799 -0.02(-2.32%)
May 18, 2023 0.8300 0.8400 0.7680 0.7680 192,989 -0.09(-10.47%)
May 17, 2023 0.7760 0.8578 0.7720 0.8578 507,481 +0.06(+7.22%)
May 16, 2023 0.8499 0.8790 0.7861 0.8000 1,407,241 -0.24(-23.08%)
May 15, 2023 1.290 1.370 0.8905 1.040 41,823,312 +0.30(+39.99%)
May 12, 2023 0.7400 0.7500 0.7200 0.7429 15,418 +0.01(+1.77%)
May 11, 2023 0.7294 0.7441 0.7129 0.7300 13,374 -0.02(-2.24%)
May 10, 2023 0.7150 0.7467 0.7100 0.7467 22,760 +0.02(+2.29%)
May 09, 2023 0.7237 0.7478 0.7100 0.7300 32,129 -0.00(-0.61%)
May 08, 2023 0.7600 0.7587 0.7029 0.7345 357,999 -0.01(-1.20%)
May 05, 2023 0.7355 0.7586 0.7355 0.7434 8,531 -0.01(-1.21%)
May 04, 2023 0.7255 0.7525 0.7255 0.7525 39,502 +0.02(+3.38%)
May 03, 2023 0.7324 0.7428 0.7225 0.7279 25,394 -0.00(-0.48%)
May 02, 2023 0.7279 0.7323 0.7212 0.7314 18,266 +0.00(+0.19%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.