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 )

1.140 -0.030 (-2.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Nov 30, 2021 2.660 2.710 2.500 2.530 116,974 -0.12(-4.53%)
Nov 29, 2021 2.590 2.710 2.530 2.650 140,648 +0.12(+4.74%)
Nov 26, 2021 2.480 2.539 2.440 2.530 106,071 +0.00(+0.00%)
Nov 24, 2021 2.430 2.530 2.430 2.530 54,658 +0.07(+2.85%)
Nov 23, 2021 2.530 2.540 2.400 2.460 113,453 -0.04(-1.60%)
Nov 22, 2021 2.500 2.540 2.390 2.500 238,747 +0.11(+4.60%)
Nov 19, 2021 2.410 2.470 2.380 2.390 265,588 +0.02(+0.84%)
Nov 18, 2021 2.320 2.390 2.360 2.370 162,902 +0.04(+1.72%)
Nov 17, 2021 2.410 2.410 2.270 2.330 177,103 -0.03(-1.27%)
Nov 16, 2021 2.500 2.500 2.270 2.360 429,466 -0.33(-12.27%)
Nov 15, 2021 2.670 2.716 2.550 2.690 240,026 +0.03(+1.13%)
Nov 12, 2021 2.640 2.670 2.560 2.660 140,115 +0.03(+1.14%)
Nov 11, 2021 2.720 2.720 2.610 2.630 52,232 -0.05(-1.87%)
Nov 10, 2021 2.720 2.680 57,400 -0.04(-1.47%)
Nov 09, 2021 2.790 2.820 2.630 2.720 106,442 -0.03(-1.09%)
Nov 08, 2021 2.710 2.770 2.670 2.750 68,281 +0.02(+0.73%)
Nov 05, 2021 2.790 2.790 2.630 2.730 112,147 -0.04(-1.44%)
Nov 04, 2021 2.650 2.790 2.650 2.770 231,352 +0.11(+4.14%)
Nov 03, 2021 2.620 2.690 2.600 2.660 122,980 +0.05(+1.92%)
Nov 02, 2021 2.600 2.630 2.570 2.610 63,980 +0.01(+0.38%)
Nov 01, 2021 2.600 2.660 2.570 2.600 77,567 +0.02(+0.78%)
Oct 29, 2021 2.600 2.560 2.580 97,806 -0.02(-0.77%)
Oct 28, 2021 2.580 2.695 2.521 2.600 306,859 +0.00(+0.00%)
Oct 27, 2021 2.650 2.667 2.560 2.600 190,323 -0.03(-1.14%)
Oct 26, 2021 2.640 2.630 65,251 +0.00(+0.00%)
Oct 25, 2021 2.620 2.720 2.620 2.630 140,297 -0.01(-0.38%)
Oct 22, 2021 2.650 2.678 2.560 2.640 133,436 -0.04(-1.49%)
Oct 21, 2021 2.740 2.900 2.610 2.680 238,389 -0.06(-2.19%)
Oct 20, 2021 2.730 2.780 2.710 2.740 63,117 +0.02(+0.74%)
Oct 19, 2021 2.780 2.783 2.680 2.720 72,689 +0.00(+0.00%)
Oct 18, 2021 2.750 2.790 2.680 2.720 104,258 -0.02(-0.73%)
Oct 15, 2021 2.870 2.890 2.707 2.740 139,612 -0.08(-2.84%)
Oct 14, 2021 2.900 2.930 2.800 2.820 49,152 -0.03(-1.05%)
Oct 13, 2021 2.840 2.880 2.790 2.850 59,617 +0.04(+1.42%)
Oct 12, 2021 2.840 2.910 2.750 2.810 109,153 -0.03(-1.06%)
Oct 11, 2021 2.850 2.940 2.820 2.840 156,106 -0.05(-1.73%)
Oct 08, 2021 2.950 2.990 2.840 2.890 68,282 -0.05(-1.70%)
Oct 07, 2021 3.030 3.110 2.930 2.940 77,880 -0.03(-1.01%)
Oct 06, 2021 2.910 3.098 2.800 2.970 230,433 +0.03(+1.02%)
Oct 05, 2021 2.880 3.020 2.850 2.940 93,452 +0.09(+3.16%)
Oct 04, 2021 3.020 3.060 2.824 2.850 213,811 -0.22(-7.17%)
Oct 01, 2021 3.100 3.160 2.970 3.070 62,453 -0.02(-0.73%)
Sep 30, 2021 3.000 3.149 3.000 3.092 70,067 +0.11(+3.78%)
Sep 29, 2021 3.120 3.187 2.940 2.980 286,500 -0.13(-4.18%)
Sep 28, 2021 3.260 3.300 3.040 3.110 130,443 -0.21(-6.33%)
Sep 27, 2021 3.540 3.541 3.296 3.320 209,368 -0.24(-6.74%)
Sep 24, 2021 3.550 3.820 3.475 3.560 295,634 +0.00(+0.00%)
Sep 23, 2021 3.520 3.700 3.390 3.560 253,143 +0.06(+1.71%)
Sep 22, 2021 3.100 3.575 3.100 3.500 419,781 +0.43(+14.01%)
Sep 21, 2021 3.060 3.220 2.920 3.070 315,085 +0.05(+1.66%)
Sep 20, 2021 3.300 3.400 3.020 3.020 302,618 -0.37(-10.91%)
Sep 17, 2021 3.360 3.500 3.210 3.390 300,955 -0.02(-0.59%)
Sep 16, 2021 3.160 3.490 3.090 3.410 541,136 +0.25(+7.74%)
Sep 15, 2021 2.760 3.220 2.760 3.165 923,190 +0.39(+14.05%)
Sep 14, 2021 2.920 2.990 2.752 2.775 169,941 -0.15(-4.97%)
Sep 13, 2021 3.060 3.063 2.910 2.920 90,473 -0.16(-5.19%)
Sep 10, 2021 3.120 3.230 3.050 3.080 108,913 +0.01(+0.33%)
Sep 09, 2021 3.080 3.200 3.030 3.070 180,228 -0.05(-1.60%)
Sep 08, 2021 3.190 3.280 3.070 3.120 263,906 -0.07(-2.19%)
Sep 07, 2021 2.890 3.190 2.860 3.190 556,205 +0.34(+11.93%)
Sep 03, 2021 2.800 2.900 2.800 2.850 164,832 +0.10(+3.64%)
Sep 02, 2021 2.810 2.962 2.740 2.750 193,133 -0.06(-2.14%)
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.