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 (%)
Feb 28, 2019 0.8160 0.8350 0.8150 0.8350 86,923 +0.02(+2.45%)
Feb 27, 2019 0.8115 0.8150 0.8037 0.8150 48,599 +0.01(+1.72%)
Feb 26, 2019 0.8150 0.8199 0.7950 0.8012 182,056 -0.00(-0.17%)
Feb 25, 2019 0.8000 0.8290 0.7997 0.8026 90,338 -0.02(-2.12%)
Feb 22, 2019 0.8200 0.8400 0.8000 0.8200 237,200 +0.01(+1.42%)
Feb 21, 2019 0.8500 0.8500 0.8050 0.8085 172,638 -0.01(-0.92%)
Feb 20, 2019 0.8300 0.8680 0.8160 0.8160 148,699 -0.01(-0.80%)
Feb 19, 2019 0.8200 0.8600 0.8089 0.8226 137,464 +0.02(+2.82%)
Feb 15, 2019 0.8400 0.8400 0.8000 0.8000 97,200 +0.00(+0.00%)
Feb 14, 2019 0.8139 0.8200 0.7925 0.8000 41,865 +0.00(+0.00%)
Feb 13, 2019 0.8100 0.8200 0.7900 0.8000 73,350 +0.00(+0.11%)
Feb 12, 2019 0.7960 0.8100 0.7902 0.7991 39,159 -0.00(-0.21%)
Feb 11, 2019 0.7805 0.8100 0.7805 0.8008 184,057 +0.02(+2.67%)
Feb 08, 2019 0.7800 0.8000 0.7800 0.7800 124,300 +0.01(+1.21%)
Feb 07, 2019 0.8243 0.8275 0.7700 0.7707 78,739 -0.04(-4.85%)
Feb 06, 2019 0.8300 0.8300 0.8100 0.8100 93,826 -0.01(-1.21%)
Feb 05, 2019 0.8200 0.8490 0.8171 0.8199 105,461 +0.01(+0.96%)
Feb 04, 2019 0.7950 0.8250 0.7950 0.8121 41,240 +0.01(+1.64%)
Feb 01, 2019 0.8050 0.8050 0.7840 0.7990 102,900 -0.00(-0.13%)
Jan 31, 2019 0.8100 0.8100 0.7900 0.8000 96,716 -0.00(-0.42%)
Jan 30, 2019 0.7990 0.8498 0.7700 0.8034 408,164 +0.04(+5.57%)
Jan 29, 2019 0.8230 0.8390 0.7501 0.7610 249,068 -0.06(-6.95%)
Jan 28, 2019 0.8263 0.8263 0.8070 0.8178 103,446 -0.01(-0.99%)
Jan 25, 2019 0.8200 0.8400 0.8150 0.8260 57,000 +0.01(+0.94%)
Jan 24, 2019 0.8380 0.8400 0.8000 0.8183 155,897 -0.04(-4.85%)
Jan 23, 2019 0.8400 0.8600 0.8300 0.8600 64,905 +0.02(+2.38%)
Jan 22, 2019 0.8700 0.8700 0.8300 0.8400 133,694 -0.01(-1.18%)
Jan 18, 2019 0.8450 0.8600 0.8420 0.8500 97,300 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.8800 0.8393 0.8500 162,813 -0.02(-2.30%)
Jan 16, 2019 0.9100 0.9200 0.8700 0.8700 396,282 -0.03(-3.32%)
Jan 15, 2019 0.8501 0.9300 0.8501 0.8999 600,783 +0.06(+7.48%)
Jan 14, 2019 0.8163 0.8600 0.8092 0.8373 426,296 +0.03(+4.01%)
Jan 11, 2019 0.8000 0.8100 0.7900 0.8050 105,000 +0.01(+0.63%)
Jan 10, 2019 0.8100 0.8300 0.7900 0.8000 99,497 -0.03(-3.50%)
Jan 09, 2019 0.8100 0.8400 0.8043 0.8290 124,976 +0.01(+1.12%)
Jan 08, 2019 0.8450 0.8450 0.7800 0.8198 452,543 -0.02(-2.40%)
Jan 07, 2019 0.9400 1.030 0.8100 0.8400 3,479,658 -0.02(-2.33%)
Jan 04, 2019 0.8300 0.8800 0.8300 0.8600 208,000 +0.00(+0.00%)
Jan 03, 2019 0.8700 0.8790 0.8300 0.8600 165,749 -0.01(-1.15%)
Jan 02, 2019 0.7700 0.8800 0.7400 0.8700 531,290 +0.11(+14.17%)
Dec 31, 2018 0.7350 0.7800 0.7050 0.7620 261,000 +0.04(+5.83%)
Dec 28, 2018 0.7000 0.7350 0.7000 0.7200 148,500 +0.00(+0.00%)
Dec 27, 2018 0.7199 0.7400 0.7001 0.7200 147,134 +0.02(+2.26%)
Dec 26, 2018 0.7154 0.7214 0.7000 0.7041 42,743 +0.01(+2.04%)
Dec 24, 2018 0.6600 0.7100 0.6600 0.6900 173,500 +0.02(+2.99%)
Dec 21, 2018 0.6900 0.7100 0.6600 0.6700 145,100 -0.03(-4.27%)
Dec 20, 2018 0.7300 0.7300 0.6780 0.6999 167,812 -0.01(-1.73%)
Dec 19, 2018 0.6750 0.7490 0.6750 0.7122 177,755 -0.01(-1.08%)
Dec 18, 2018 0.7444 0.7444 0.6953 0.7200 234,585 -0.01(-1.36%)
Dec 17, 2018 0.7520 0.7580 0.7150 0.7299 266,772 +0.00(+0.68%)
Dec 14, 2018 0.7110 0.7600 0.7090 0.7250 417,100 +0.03(+3.81%)
Dec 13, 2018 0.7000 0.7200 0.6600 0.6984 201,682 -0.02(-2.29%)
Dec 12, 2018 0.7276 0.7380 0.7000 0.7148 133,652 -0.01(-0.72%)
Dec 11, 2018 0.7156 0.7450 0.7156 0.7200 123,658 -0.02(-2.08%)
Dec 10, 2018 0.7200 0.7500 0.7116 0.7353 152,487 +0.01(+1.42%)
Dec 07, 2018 0.7300 0.7430 0.7250 0.7250 99,600 -0.01(-0.68%)
Dec 06, 2018 0.7500 0.7591 0.7203 0.7300 237,382 -0.02(-2.67%)
Dec 04, 2018 0.7700 0.8400 0.7400 0.7500 858,300 +0.01(+1.35%)
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.