Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Flexshopper Inc (NQ: FPAY )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 2.300 2.440 2.230 2.300 56,500 -0.05(-2.13%)
Jan 30, 2020 2.330 2.440 2.250 2.350 40,344 -0.01(-0.42%)
Jan 29, 2020 2.370 2.392 2.319 2.360 55,637 +0.00(+0.01%)
Jan 28, 2020 2.300 2.400 2.260 2.360 96,402 +0.06(+2.60%)
Jan 27, 2020 2.400 2.420 2.290 2.300 80,018 -0.14(-5.74%)
Jan 24, 2020 2.450 2.490 2.340 2.440 72,400 -0.01(-0.41%)
Jan 23, 2020 2.530 2.550 2.380 2.450 104,879 -0.06(-2.39%)
Jan 22, 2020 2.500 2.523 2.400 2.510 77,759 +0.03(+1.21%)
Jan 21, 2020 2.540 2.550 2.430 2.480 75,139 -0.04(-1.59%)
Jan 17, 2020 2.550 2.590 2.475 2.520 76,600 +0.02(+0.80%)
Jan 16, 2020 2.400 2.539 2.390 2.500 198,704 +0.06(+2.67%)
Jan 15, 2020 2.400 2.460 2.370 2.435 87,385 +0.04(+1.88%)
Jan 14, 2020 2.410 2.450 2.330 2.390 125,701 -0.04(-1.65%)
Jan 13, 2020 2.470 2.500 2.400 2.430 63,659 -0.04(-1.62%)
Jan 10, 2020 2.350 2.490 2.336 2.470 155,300 +0.10(+4.22%)
Jan 09, 2020 2.320 2.420 2.150 2.370 157,360 +0.04(+1.72%)
Jan 08, 2020 2.330 2.360 2.200 2.330 237,616 -0.01(-0.43%)
Jan 07, 2020 2.390 2.400 2.260 2.340 81,889 -0.07(-2.90%)
Jan 06, 2020 2.330 2.525 2.330 2.410 100,721 +0.06(+2.55%)
Jan 03, 2020 2.360 2.490 2.290 2.350 209,200 -0.09(-3.69%)
Jan 02, 2020 2.590 2.600 2.380 2.440 332,271 -0.09(-3.56%)
Dec 31, 2019 2.600 2.630 2.500 2.530 208,000 -0.05(-1.94%)
Dec 30, 2019 2.400 2.700 2.350 2.580 710,975 -0.01(-0.39%)
Dec 27, 2019 2.290 2.606 2.280 2.590 646,000 +0.35(+15.62%)
Dec 26, 2019 2.150 2.285 2.140 2.240 343,931 +0.08(+3.70%)
Dec 24, 2019 2.130 2.170 2.070 2.160 37,100 +0.02(+0.93%)
Dec 23, 2019 2.150 2.150 2.070 2.140 47,464 +0.03(+1.42%)
Dec 20, 2019 2.060 2.110 2.050 2.110 103,400 +0.05(+2.43%)
Dec 19, 2019 2.090 2.110 2.000 2.060 223,315 +0.01(+0.49%)
Dec 18, 2019 1.990 2.100 1.990 2.050 67,271 +0.07(+3.54%)
Dec 17, 2019 2.150 2.200 1.900 1.980 222,313 -0.12(-5.71%)
Dec 16, 2019 2.190 2.280 2.100 2.100 264,169 -0.08(-3.67%)
Dec 13, 2019 2.170 2.190 2.120 2.180 110,500 +0.03(+1.40%)
Dec 12, 2019 2.090 2.200 2.060 2.150 383,385 +0.08(+3.86%)
Dec 11, 2019 1.930 2.130 1.930 2.070 276,858 +0.15(+7.81%)
Dec 10, 2019 1.960 1.990 1.850 1.920 134,157 -0.02(-1.03%)
Dec 09, 2019 2.020 2.090 1.900 1.940 340,734 -0.02(-1.02%)
Dec 06, 2019 1.900 1.990 1.885 1.960 293,800 +0.08(+4.26%)
Dec 05, 2019 1.820 1.960 1.760 1.880 460,800 +0.05(+2.73%)
Dec 04, 2019 1.770 1.850 1.720 1.830 118,594 +0.02(+1.10%)
Dec 03, 2019 1.850 1.850 1.760 1.810 39,856 -0.02(-1.09%)
Dec 02, 2019 1.860 1.860 1.770 1.830 72,428 +0.00(+0.00%)
Nov 29, 2019 1.830 1.860 1.800 1.830 103,800 +0.07(+3.98%)
Nov 27, 2019 1.630 1.800 1.630 1.760 169,500 +0.14(+8.64%)
Nov 26, 2019 1.580 1.670 1.580 1.620 36,335 +0.04(+2.53%)
Nov 25, 2019 1.560 1.630 1.510 1.580 53,594 +0.02(+1.28%)
Nov 22, 2019 1.550 1.570 1.500 1.560 102,300 +0.01(+0.64%)
Nov 21, 2019 1.590 1.600 1.540 1.550 90,201 -0.04(-2.51%)
Nov 20, 2019 1.690 1.700 1.576 1.590 119,836 -0.11(-6.47%)
Nov 19, 2019 1.630 1.720 1.610 1.700 75,832 +0.06(+3.66%)
Nov 18, 2019 1.650 1.701 1.610 1.640 72,887 -0.02(-1.20%)
Nov 15, 2019 1.650 1.681 1.610 1.660 109,000 -0.03(-1.78%)
Nov 14, 2019 1.680 1.750 1.660 1.690 90,786 -0.03(-1.74%)
Nov 13, 2019 1.740 1.790 1.640 1.720 198,016 -0.01(-0.58%)
Nov 12, 2019 1.720 1.800 1.710 1.730 80,279 -0.01(-0.57%)
Nov 11, 2019 1.700 1.830 1.650 1.740 153,457 +0.02(+1.16%)
Nov 08, 2019 1.660 1.730 1.630 1.720 157,500 +0.09(+5.52%)
Nov 07, 2019 1.620 1.690 1.530 1.630 333,293 +0.01(+0.62%)
Nov 06, 2019 1.740 1.740 1.430 1.620 910,139 -0.18(-10.00%)
Nov 05, 2019 2.360 2.360 1.740 1.800 8,462,407 +0.04(+2.27%)
Nov 04, 2019 1.550 1.760 1.520 1.760 183,910 +0.25(+16.56%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.