Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

LM Funding America, Inc. - Common Stock (NQ:LMFA)

1.250 +0.030 (+2.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 15, 2025	1.270	1.300	1.210	1.220	350,304	-0.05(-3.94%)
Sep 12, 2025	1.200	1.280	1.174	1.270	658,898	+0.06(+4.96%)
Sep 11, 2025	1.130	1.220	1.115	1.210	778,282	+0.09(+8.04%)
Sep 10, 2025	1.150	1.170	1.090	1.120	482,560	+0.00(+0.00%)
Sep 09, 2025	1.140	1.140	1.050	1.120	650,671	-0.02(-1.75%)
Sep 08, 2025	1.090	1.210	1.080	1.140	989,650	+0.05(+4.59%)
Sep 05, 2025	1.140	1.170	1.070	1.090	372,323	-0.05(-4.39%)
Sep 04, 2025	1.090	1.150	1.035	1.140	1,087,906	+0.04(+3.64%)
Sep 03, 2025	1.220	1.240	1.095	1.100	580,554	-0.15(-12.00%)
Sep 02, 2025	1.230	1.265	1.220	1.250	184,572	+0.00(+0.00%)
Aug 29, 2025	1.300	1.300	1.230	1.250	169,785	-0.05(-3.85%)
Aug 28, 2025	1.310	1.336	1.270	1.300	288,171	+0.03(+2.36%)
Aug 27, 2025	1.260	1.310	1.260	1.270	282,005	+0.01(+0.79%)
Aug 26, 2025	1.340	1.340	1.250	1.260	412,249	-0.08(-5.97%)
Aug 25, 2025	1.370	1.370	1.300	1.340	437,859	-0.03(-2.19%)
Aug 22, 2025	1.330	1.400	1.290	1.370	497,040	+0.04(+3.01%)
Aug 21, 2025	1.350	1.350	1.270	1.330	351,508	-0.03(-2.21%)
Aug 20, 2025	1.420	1.420	1.230	1.360	1,187,086	-0.05(-3.55%)
Aug 19, 2025	1.610	1.640	1.280	1.410	4,867,107	-1.06(-42.91%)
Aug 18, 2025	2.430	2.490	2.340	2.470	90,566	+0.03(+1.23%)
Aug 15, 2025	2.590	2.740	2.420	2.440	328,025	+0.03(+1.24%)
Aug 14, 2025	2.380	2.440	2.300	2.410	224,628	+0.03(+1.26%)
Aug 13, 2025	2.490	2.510	2.290	2.380	190,692	-0.11(-4.42%)
Aug 12, 2025	2.250	2.519	2.250	2.490	189,395	+0.19(+8.26%)
Aug 11, 2025	2.270	2.360	2.190	2.300	204,032	+0.10(+4.55%)
Aug 08, 2025	2.340	2.340	2.070	2.200	297,944	+0.00(+0.00%)
Aug 07, 2025	2.030	2.280	2.030	2.200	283,470	+0.17(+8.37%)
Aug 06, 2025	1.870	2.149	1.870	2.030	231,185	+0.15(+7.98%)
Aug 05, 2025	2.020	2.050	1.870	1.880	145,807	-0.17(-8.29%)
Aug 04, 2025	1.980	2.050	1.910	2.050	177,165	+0.06(+3.02%)
Aug 01, 2025	2.080	2.080	1.870	1.990	174,248	-0.13(-6.13%)
Jul 31, 2025	2.040	2.160	2.014	2.120	129,006	+0.06(+2.91%)
Jul 30, 2025	2.080	2.240	1.990	2.060	419,687	+0.03(+1.48%)
Jul 29, 2025	2.040	2.080	1.850	2.030	678,086	+0.01(+0.50%)
Jul 28, 2025	2.890	2.920	2.000	2.020	2,538,524	-0.89(-30.58%)
Jul 25, 2025	3.030	3.220	2.845	2.910	406,881	-0.18(-5.83%)
Jul 24, 2025	3.910	4.310	2.560	3.090	2,448,866	-0.85(-21.57%)
Jul 23, 2025	4.500	4.750	3.720	3.940	1,259,596	-0.99(-20.08%)
Jul 22, 2025	4.660	5.140	4.350	4.930	2,617,459	+0.19(+4.01%)
Jul 21, 2025	3.890	4.980	3.588	4.740	25,461,396	+1.51(+46.75%)
Jul 18, 2025	2.160	3.500	2.160	3.230	17,088,492	+1.01(+45.50%)
Jul 17, 2025	2.230	2.379	2.200	2.220	232,730	+0.00(+0.00%)
Jul 16, 2025	2.080	2.301	2.080	2.220	321,693	+0.14(+6.73%)
Jul 15, 2025	2.350	2.350	2.080	2.080	467,816	-0.24(-10.34%)
Jul 14, 2025	2.510	2.750	2.280	2.320	813,814	-0.34(-12.78%)
Jul 11, 2025	2.990	3.230	2.590	2.660	50,832,056	+0.24(+9.92%)
Jul 10, 2025	2.360	2.580	2.231	2.420	186,213	+0.17(+7.56%)
Jul 09, 2025	2.310	2.450	2.160	2.250	107,287	-0.08(-3.43%)
Jul 08, 2025	2.310	2.570	2.310	2.330	146,658	-0.02(-0.85%)
Jul 07, 2025	2.650	2.650	2.340	2.350	142,373	-0.30(-11.32%)
Jul 03, 2025	2.810	2.930	2.600	2.650	228,935	-0.19(-6.70%)
Jul 02, 2025	2.790	2.950	2.631	2.840	218,222	+0.10(+3.66%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.42	-0.34 (-0.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

LM Funding America, Inc. - Common Stock (NQ:LMFA)

Historical Prices