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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.840 -0.150 (-7.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2025 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 (%)
Jun 05, 2025 2.020 2.070 1.840 1.840 72,955 -0.15(-7.54%)
Jun 04, 2025 1.980 2.100 1.940 1.990 106,321 +0.04(+2.05%)
Jun 03, 2025 2.070 2.080 1.890 1.950 83,302 -0.08(-3.94%)
Jun 02, 2025 1.970 2.080 1.886 2.030 198,372 +0.10(+5.18%)
May 30, 2025 1.530 2.000 1.530 1.930 215,394 +0.38(+24.52%)
May 29, 2025 1.660 1.710 1.500 1.550 85,664 -0.06(-3.73%)
May 28, 2025 1.680 1.690 1.600 1.610 26,890 -0.05(-3.01%)
May 27, 2025 1.710 1.839 1.630 1.660 103,534 -0.01(-0.30%)
May 23, 2025 1.650 1.712 1.530 1.665 84,269 -0.06(-3.76%)
May 22, 2025 1.780 1.780 1.680 1.730 78,746 +0.06(+3.59%)
May 21, 2025 1.750 1.900 1.580 1.670 105,372 -0.06(-3.47%)
May 20, 2025 1.720 1.759 1.650 1.730 55,386 +0.02(+1.17%)
May 19, 2025 1.640 1.770 1.600 1.710 57,910 +0.04(+2.40%)
May 16, 2025 1.590 1.780 1.480 1.670 67,039 +0.09(+5.70%)
May 15, 2025 1.500 1.600 1.400 1.580 97,668 -0.07(-4.24%)
May 14, 2025 1.870 1.900 1.610 1.650 81,287 -0.22(-11.76%)
May 13, 2025 1.900 2.010 1.805 1.870 65,639 -0.03(-1.58%)
May 12, 2025 2.140 2.280 1.800 1.900 610,120 +0.00(+0.00%)
May 09, 2025 1.920 2.080 1.880 1.900 99,194 -0.02(-1.04%)
May 08, 2025 1.710 1.968 1.690 1.920 154,631 +0.25(+14.97%)
May 07, 2025 1.750 1.780 1.650 1.670 30,602 -0.03(-1.76%)
May 06, 2025 1.690 1.770 1.690 1.700 69,091 +0.00(+0.00%)
May 05, 2025 1.710 1.825 1.690 1.700 100,514 -0.02(-0.87%)
May 02, 2025 1.690 1.830 1.690 1.715 75,909 +0.06(+3.31%)
May 01, 2025 1.560 1.700 1.500 1.660 57,957 +0.17(+11.41%)
Apr 30, 2025 1.490 1.520 1.460 1.490 60,562 -0.04(-2.61%)
Apr 29, 2025 1.610 1.675 1.500 1.530 27,694 -0.08(-4.97%)
Apr 28, 2025 1.700 1.790 1.520 1.610 104,357 -0.04(-2.43%)
Apr 25, 2025 1.440 1.780 1.440 1.650 180,845 +0.22(+15.39%)
Apr 24, 2025 1.330 1.450 1.330 1.430 46,464 +0.10(+7.52%)
Apr 23, 2025 1.390 1.500 1.270 1.330 96,012 +0.07(+5.14%)
Apr 22, 2025 1.220 1.382 1.200 1.265 67,030 +0.07(+6.24%)
Apr 21, 2025 1.170 1.240 1.160 1.191 46,806 +0.03(+2.65%)
Apr 17, 2025 1.150 1.210 1.110 1.160 10,745 +0.00(+0.00%)
Apr 16, 2025 1.161 1.190 1.130 1.160 30,000 -0.03(-2.52%)
Apr 15, 2025 1.260 1.315 1.160 1.190 29,425 -0.08(-6.30%)
Apr 14, 2025 1.230 1.300 1.200 1.270 47,359 +0.10(+8.55%)
Apr 11, 2025 1.130 1.170 1.080 1.170 18,580 +0.09(+8.33%)
Apr 10, 2025 1.170 1.180 1.061 1.080 19,138 -0.08(-7.30%)
Apr 09, 2025 1.100 1.180 1.040 1.165 28,590 +0.09(+8.88%)
Apr 08, 2025 1.190 1.195 1.030 1.070 22,243 -0.07(-6.14%)
Apr 07, 2025 1.040 1.180 1.022 1.140 56,474 -0.05(-4.20%)
Apr 04, 2025 1.250 1.270 1.091 1.190 50,986 -0.03(-2.46%)
Apr 03, 2025 1.230 1.405 1.190 1.220 18,268 -0.08(-6.15%)
Apr 02, 2025 1.250 1.355 1.240 1.300 30,518 +0.03(+2.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.