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 )

1.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2017 4.568 4.572 4.400 4.510 3,744 -0.02(-0.44%)
Aug 30, 2017 4.250 4.531 4.250 4.530 5,688 +0.04(+0.89%)
Aug 29, 2017 4.150 4.490 4.150 4.490 7,999 +0.34(+8.19%)
Aug 25, 2017 4.150 4.150 4.150 0 +0.05(+1.22%)
Aug 24, 2017 4.030 4.100 4.030 4.100 9,240 +0.04(+0.99%)
Aug 23, 2017 4.080 4.080 4.030 4.060 3,447 -0.02(-0.49%)
Aug 22, 2017 4.020 4.100 4.020 4.080 552 +0.08(+2.00%)
Aug 21, 2017 4.020 4.050 4.000 4.000 10,400 -0.05(-1.23%)
Aug 18, 2017 4.100 4.100 4.050 4.050 200 +0.04(+1.00%)
Aug 16, 2017 4.010 4.010 4.010 0 -0.01(-0.25%)
Aug 15, 2017 3.900 4.047 3.900 4.020 10,819 -0.03(-0.74%)
Aug 14, 2017 3.820 4.050 3.720 4.050 7,611 +0.24(+6.30%)
Aug 11, 2017 3.500 3.810 3.100 3.810 22,594 +0.41(+12.06%)
Aug 10, 2017 3.900 3.900 3.400 3.400 10,536 -0.40(-10.53%)
Aug 09, 2017 3.980 4.000 3.780 3.800 400 +0.04(+1.08%)
Aug 08, 2017 3.900 4.146 3.759 3.759 6,851 -0.40(-9.63%)
Aug 07, 2017 4.020 4.160 4.000 4.160 5,874 +0.01(+0.24%)
Aug 04, 2017 4.275 4.275 4.050 4.150 4,800 -0.03(-0.66%)
Aug 03, 2017 4.040 4.178 4.040 4.178 11,700 -0.10(-2.28%)
Aug 02, 2017 4.200 4.275 4.010 4.275 10,100 +0.12(+3.01%)
Aug 01, 2017 4.250 4.250 4.112 4.150 4,100 -0.15(-3.47%)
Jul 31, 2017 4.150 4.300 4.150 4.299 1,510 +0.08(+1.87%)
Jul 28, 2017 4.230 4.240 4.220 4.220 1,102 -0.07(-1.53%)
Jul 27, 2017 4.290 4.300 4.200 4.286 1,851 +0.11(+2.54%)
Jul 26, 2017 4.160 4.250 4.160 4.180 8,066 +0.01(+0.31%)
Jul 25, 2017 4.110 4.167 4.110 4.167 604 +0.11(+2.63%)
Jul 24, 2017 4.262 4.262 4.046 4.060 1,594 -0.24(-5.58%)
Jul 21, 2017 4.300 4.300 4.300 4.300 100 +0.20(+4.88%)
Jul 20, 2017 4.160 4.160 4.006 4.100 5,682 -0.05(-1.20%)
Jul 19, 2017 4.150 4.160 4.150 4.150 12,055 -0.02(-0.48%)
Jul 18, 2017 4.296 4.296 4.170 4.170 470 +0.05(+1.21%)
Jul 17, 2017 4.130 4.140 4.120 4.120 2,000 -0.04(-0.91%)
Jul 14, 2017 4.158 4.158 4.158 4.158 247 -0.10(-2.28%)
Jul 13, 2017 4.220 4.255 4.210 4.255 511 +0.06(+1.55%)
Jul 12, 2017 4.200 4.200 4.190 4.190 1,261 -0.01(-0.24%)
Jul 11, 2017 4.120 4.200 4.120 4.200 1,256 -0.28(-6.25%)
Jul 10, 2017 4.140 4.500 4.140 4.480 9,114 +0.29(+6.92%)
Jul 07, 2017 4.020 4.200 4.020 4.190 1,600 -0.06(-1.41%)
Jul 06, 2017 4.440 4.440 4.100 4.250 8,370 -0.03(-0.70%)
Jul 05, 2017 4.260 4.280 4.090 4.280 4,047 -0.12(-2.73%)
Jul 03, 2017 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jun 30, 2017 4.400 4.400 4.400 0 +0.15(+3.53%)
Jun 29, 2017 4.390 4.393 4.170 4.250 8,897 -0.15(-3.41%)
Jun 28, 2017 4.285 4.580 4.285 4.400 22,481 +0.25(+6.02%)
Jun 27, 2017 4.200 4.200 4.080 4.150 12,200 -0.02(-0.50%)
Jun 26, 2017 4.171 4.171 4.171 4.171 350 +0.03(+0.75%)
Jun 23, 2017 4.140 4.140 4.140 4.140 1,883 +0.07(+1.70%)
Jun 22, 2017 4.150 4.150 4.030 4.071 745 -0.11(-2.70%)
Jun 21, 2017 4.184 4.184 4.184 4.184 300 -0.02(-0.39%)
Jun 14, 2017 4.200 4.200 4.200 0 +0.12(+2.94%)
Jun 13, 2017 4.040 4.080 4.040 4.080 425 +0.08(+2.00%)
Jun 12, 2017 4.000 4.120 4.000 4.000 815 -0.16(-3.85%)
Jun 09, 2017 4.100 4.200 4.030 4.160 6,500 +0.01(+0.24%)
Jun 07, 2017 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 06, 2017 4.150 4.150 4.150 4.150 14,588 +0.00(+0.00%)
Jun 05, 2017 4.240 4.240 4.150 4.150 8,050 -0.04(-0.95%)
Jun 02, 2017 4.170 4.300 4.150 4.190 10,349 -0.21(-4.77%)
May 31, 2017 4.400 4.400 4.400 45 +0.25(+6.02%)
May 30, 2017 4.210 4.210 4.150 4.150 3,145 -0.00(-0.07%)
May 26, 2017 4.200 4.200 4.000 4.153 14,730 +0.04(+1.04%)
May 25, 2017 4.100 4.110 4.100 4.110 205 +0.11(+2.75%)
May 24, 2017 3.900 4.000 3.900 4.000 2,494 -0.45(-10.11%)
May 23, 2017 4.161 4.450 4.161 4.450 226 +0.08(+1.84%)
May 22, 2017 4.369 4.369 4.369 4.369 401 +0.42(+10.62%)
May 18, 2017 3.950 3.950 3.950 0 -0.30(-6.97%)
May 17, 2017 4.150 4.280 4.150 4.246 815 +0.18(+4.50%)
May 16, 2017 4.000 4.063 3.987 4.063 2,132 +0.06(+1.57%)
May 15, 2017 4.050 4.050 4.000 4.000 400 -0.02(-0.50%)
May 12, 2017 4.010 4.050 4.010 4.020 4,850 -0.06(-1.35%)
May 11, 2017 4.170 4.170 4.075 4.075 200 -0.18(-4.23%)
May 10, 2017 4.255 4.255 4.255 4.255 100 +0.05(+1.31%)
May 09, 2017 4.200 4.200 4.200 4.200 100 -0.03(-0.66%)
May 08, 2017 4.030 4.230 4.020 4.228 4,500 +0.20(+4.91%)
May 05, 2017 4.264 4.264 4.010 4.030 12,002 -0.17(-4.05%)
May 02, 2017 4.200 4.200 4.200 0 -0.42(-9.04%)
May 01, 2017 4.600 4.695 4.600 4.618 1,715 +0.07(+1.49%)
Apr 28, 2017 4.500 4.550 3.970 4.550 1,313 +0.05(+1.11%)
Apr 27, 2017 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Apr 26, 2017 4.450 4.450 4.450 4.450 100 +0.30(+7.18%)
Apr 25, 2017 4.150 4.152 4.150 4.152 624 +0.03(+0.63%)
Apr 24, 2017 4.150 4.150 3.660 4.126 26,624 -0.15(-3.59%)
Apr 21, 2017 4.250 4.280 4.250 4.280 3,000 +0.13(+3.02%)
Apr 20, 2017 4.740 4.740 4.000 4.155 16,025 -0.39(-8.49%)
Apr 19, 2017 4.500 4.540 4.500 4.540 2,218 -0.10(-2.16%)
Apr 18, 2017 4.600 4.650 4.600 4.640 7,776 -0.06(-1.27%)
Apr 13, 2017 4.700 4.700 4.700 14 +0.15(+3.37%)
Apr 12, 2017 4.550 4.550 4.500 4.546 3,800 -0.05(-1.16%)
Apr 11, 2017 4.540 4.600 4.500 4.600 5,619 +0.00(+0.00%)
Apr 06, 2017 4.600 4.600 4.600 230 +0.14(+3.16%)
Apr 05, 2017 4.310 4.549 4.250 4.459 18,138 +0.11(+2.53%)
Apr 04, 2017 4.500 4.500 4.347 4.349 2,850 -0.45(-9.37%)
Mar 31, 2017 4.799 4.799 4.799 0 +0.10(+2.11%)
Mar 30, 2017 4.708 4.708 4.700 4.700 1,000 -0.12(-2.49%)
Mar 29, 2017 4.850 4.850 4.820 4.820 502 -0.07(-1.43%)
Mar 28, 2017 4.890 4.890 4.890 4.890 101 +0.63(+14.68%)
Mar 27, 2017 4.264 4.264 4.264 4.264 408 -0.44(-9.28%)
Mar 23, 2017 4.700 4.700 4.700 569 +0.00(+0.00%)
Mar 22, 2017 4.800 4.800 4.700 4.700 400 -0.10(-2.08%)
Mar 21, 2017 4.800 4.800 4.800 4.800 100 +0.00(+0.00%)
Mar 20, 2017 4.250 4.800 4.250 4.800 2,100 -0.05(-1.03%)
Mar 17, 2017 4.850 4.850 4.715 4.850 1,200 +0.35(+7.78%)
Mar 16, 2017 4.900 4.900 4.500 4.500 1,132 -0.45(-9.09%)
Mar 15, 2017 4.950 4.950 4.950 4.950 200 -0.10(-1.98%)
Mar 09, 2017 5.050 5.050 5.050 0 +0.05(+1.00%)
Mar 08, 2017 5.000 5.000 5.000 5.000 300 +0.20(+4.17%)
Mar 06, 2017 4.800 4.800 4.800 0 -0.20(-4.00%)
Mar 02, 2017 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 01, 2017 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Feb 28, 2017 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Feb 27, 2017 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Feb 24, 2017 5.000 5.000 5.000 5.000 600 -0.04(-0.79%)
Feb 23, 2017 4.960 5.040 4.960 5.040 1,037 +0.04(+0.80%)
Feb 22, 2017 5.000 5.000 5.000 5.000 131 +0.12(+2.40%)
Feb 21, 2017 4.460 4.883 4.460 4.883 1,348 +0.16(+3.45%)
Feb 17, 2017 4.720 4.720 4.720 0 -0.14(-2.88%)
Feb 16, 2017 4.860 4.860 4.860 4.860 100 -0.02(-0.41%)
Feb 15, 2017 4.420 4.880 4.420 4.880 820 +0.00(+0.00%)
Feb 14, 2017 4.880 4.880 4.880 4.880 111 -0.12(-2.40%)
Feb 13, 2017 4.780 5.000 4.780 5.000 1,875 +0.50(+11.11%)
Feb 10, 2017 5.000 5.000 4.500 4.500 523 -0.50(-10.00%)
Feb 09, 2017 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Feb 08, 2017 4.870 5.000 4.840 5.000 350 +0.00(+0.00%)
Feb 07, 2017 5.300 5.300 4.380 5.000 3,258 -0.30(-5.66%)
Feb 06, 2017 4.240 5.300 4.240 5.300 5,188 +0.00(+0.00%)
Feb 03, 2017 4.900 5.300 4.900 5.300 1,458 +0.05(+0.95%)
Feb 02, 2017 5.090 5.250 5.090 5.250 2,000 +0.00(+0.00%)
Feb 01, 2017 5.250 5.250 5.250 5.250 150 -0.11(-2.05%)
Jan 31, 2017 5.360 5.360 5.360 5.360 210 -0.11(-2.10%)
Jan 30, 2017 5.499 5.499 5.200 5.475 3,075 +0.67(+14.06%)
Jan 27, 2017 5.500 5.500 4.770 4.800 2,475 -0.50(-9.43%)
Jan 26, 2017 5.400 5.400 4.860 5.300 5,460 -0.70(-11.67%)
Jan 25, 2017 6.000 6.000 6.000 6.000 100 +0.49(+8.84%)
Jan 23, 2017 5.513 5.513 5.513 82 +0.01(+0.23%)
Jan 20, 2017 6.000 6.000 5.500 5.500 400 +0.00(+0.00%)
Jan 19, 2017 5.500 5.500 5.500 5.500 500 +0.00(+0.00%)
Jan 18, 2017 5.500 5.500 5.500 5.500 284 -0.50(-8.33%)
Jan 17, 2017 5.510 6.000 5.510 6.000 3,958 +0.38(+6.86%)
Jan 13, 2017 5.615 5.615 5.615 0 +0.12(+2.09%)
Jan 10, 2017 5.500 5.500 5.500 0 -0.32(-5.58%)
Jan 09, 2017 5.779 5.825 5.779 5.825 445 -0.07(-1.26%)
Jan 06, 2017 5.900 5.900 5.897 5.899 1,467 -0.00(-0.01%)
Jan 05, 2017 5.900 5.900 5.900 5.900 128 -0.10(-1.67%)
Jan 03, 2017 6.000 6.000 6.000 50 +0.00(+0.00%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 29, 2016 6.000 6.000 6.000 6.000 1,148 +0.38(+6.76%)
Dec 23, 2016 5.620 5.620 5.620 0 -0.28(-4.75%)
Dec 20, 2016 5.900 5.900 5.900 0 +0.13(+2.25%)
Dec 19, 2016 5.770 5.770 5.770 5.770 105 +0.38(+7.05%)
Dec 16, 2016 5.890 5.890 4.900 5.390 1,774 -0.61(-10.17%)
Dec 15, 2016 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Dec 14, 2016 6.000 6.000 6.000 6.000 200 +0.15(+2.56%)
Dec 13, 2016 5.700 5.850 5.400 5.850 533 +0.05(+0.86%)
Dec 12, 2016 5.830 5.830 5.800 5.800 476 -0.15(-2.52%)
Dec 09, 2016 5.610 5.950 5.610 5.950 322 +0.30(+5.31%)
Dec 08, 2016 6.500 6.500 4.820 5.650 3,523 -0.81(-12.54%)
Dec 06, 2016 6.460 6.460 6.460 2 -0.04(-0.62%)
Dec 05, 2016 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Dec 02, 2016 6.500 6.500 6.500 6.500 125 -0.10(-1.52%)
Nov 30, 2016 6.600 6.600 6.600 55 +0.10(+1.54%)
Nov 29, 2016 6.500 6.500 6.500 6.500 2,550 +0.03(+0.46%)
Nov 23, 2016 6.470 6.470 6.470 120 -0.28(-4.14%)
Nov 22, 2016 5.190 6.750 5.190 6.749 4,741 -0.00(-0.01%)
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.