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 (%)
Aug 31, 2020 2.160 2.480 2.160 2.230 933,292 +0.11(+5.19%)
Aug 28, 2020 1.910 2.150 1.900 2.120 400,900 +0.16(+8.16%)
Aug 27, 2020 1.820 2.100 1.790 1.960 680,753 +0.12(+6.52%)
Aug 26, 2020 1.930 1.930 1.780 1.840 251,190 -0.09(-4.66%)
Aug 25, 2020 1.820 1.960 1.810 1.930 559,761 +0.15(+8.43%)
Aug 24, 2020 1.670 1.840 1.660 1.780 524,538 +0.14(+8.54%)
Aug 21, 2020 1.600 1.700 1.570 1.640 282,300 +0.04(+2.50%)
Aug 20, 2020 1.580 1.640 1.550 1.600 145,170 +0.04(+2.56%)
Aug 19, 2020 1.550 1.600 1.440 1.560 281,400 -0.01(-0.64%)
Aug 18, 2020 1.610 1.622 1.510 1.570 244,110 -0.05(-3.09%)
Aug 17, 2020 1.680 1.690 1.550 1.620 210,832 +0.00(+0.00%)
Aug 14, 2020 1.500 1.650 1.480 1.620 414,400 +0.14(+9.46%)
Aug 13, 2020 1.480 1.520 1.410 1.480 359,295 +0.03(+2.07%)
Aug 12, 2020 1.720 1.720 1.420 1.450 353,963 -0.19(-11.59%)
Aug 11, 2020 1.750 1.780 1.590 1.640 419,181 -0.28(-14.58%)
Aug 10, 2020 1.700 1.950 1.640 1.920 683,112 +0.25(+14.97%)
Aug 07, 2020 1.580 1.670 1.545 1.670 129,100 +0.09(+5.70%)
Aug 06, 2020 1.630 1.630 1.570 1.580 53,009 -0.07(-4.24%)
Aug 05, 2020 1.620 1.650 1.610 1.650 53,284 +0.04(+2.48%)
Aug 04, 2020 1.630 1.720 1.600 1.610 137,576 -0.04(-2.42%)
Aug 03, 2020 1.500 1.720 1.500 1.650 360,120 +0.18(+12.24%)
Jul 31, 2020 1.440 1.510 1.440 1.470 58,000 +0.00(+0.00%)
Jul 30, 2020 1.400 1.470 1.360 1.470 62,409 +0.07(+5.00%)
Jul 29, 2020 1.470 1.510 1.380 1.400 135,844 -0.06(-4.11%)
Jul 28, 2020 1.510 1.540 1.430 1.460 97,317 -0.05(-3.31%)
Jul 27, 2020 1.510 1.540 1.420 1.510 126,539 +0.01(+0.67%)
Jul 24, 2020 1.530 1.560 1.500 1.500 65,700 -0.04(-2.60%)
Jul 23, 2020 1.600 1.635 1.530 1.540 115,666 -0.06(-3.75%)
Jul 22, 2020 1.640 1.690 1.560 1.600 47,029 +0.01(+0.63%)
Jul 21, 2020 1.710 1.750 1.510 1.590 173,249 -0.11(-6.47%)
Jul 20, 2020 1.730 1.730 1.625 1.700 109,064 -0.01(-0.58%)
Jul 17, 2020 1.580 1.720 1.550 1.710 118,700 +0.12(+7.55%)
Jul 16, 2020 1.630 1.630 1.510 1.590 73,403 -0.01(-0.63%)
Jul 15, 2020 1.550 1.640 1.530 1.600 120,995 +0.08(+5.26%)
Jul 14, 2020 1.530 1.530 1.360 1.520 124,997 -0.02(-1.30%)
Jul 13, 2020 1.650 1.700 1.510 1.540 84,526 -0.09(-5.52%)
Jul 10, 2020 1.620 1.756 1.620 1.630 91,600 -0.02(-1.21%)
Jul 09, 2020 1.790 1.820 1.600 1.650 258,962 -0.13(-7.30%)
Jul 08, 2020 1.820 1.900 1.750 1.780 64,414 -0.03(-1.66%)
Jul 07, 2020 1.900 1.920 1.750 1.810 78,439 -0.07(-3.72%)
Jul 06, 2020 1.910 1.930 1.850 1.880 90,168 +0.00(+0.00%)
Jul 02, 2020 1.890 1.980 1.870 1.880 174,700 +0.02(+1.08%)
Jul 01, 2020 1.740 1.900 1.710 1.860 230,732 +0.12(+6.90%)
Jun 30, 2020 1.720 1.740 1.661 1.740 105,609 +0.05(+2.96%)
Jun 29, 2020 1.720 1.740 1.650 1.690 88,025 -0.02(-1.17%)
Jun 26, 2020 1.660 1.750 1.660 1.710 151,600 +0.03(+1.79%)
Jun 25, 2020 1.630 1.700 1.610 1.680 104,131 +0.05(+3.07%)
Jun 24, 2020 1.690 1.730 1.610 1.630 169,843 -0.07(-4.12%)
Jun 23, 2020 1.780 1.800 1.650 1.700 129,015 -0.02(-1.16%)
Jun 22, 2020 1.650 1.750 1.590 1.720 126,449 +0.07(+4.24%)
Jun 19, 2020 1.650 1.664 1.590 1.650 118,400 +0.01(+0.61%)
Jun 18, 2020 1.710 1.710 1.590 1.640 148,370 -0.06(-3.53%)
Jun 17, 2020 1.700 1.740 1.660 1.700 80,061 +0.01(+0.59%)
Jun 16, 2020 1.720 1.740 1.590 1.690 233,928 +0.01(+0.60%)
Jun 15, 2020 1.580 1.700 1.570 1.680 62,992 +0.07(+4.34%)
Jun 12, 2020 1.700 1.760 1.608 1.610 141,600 -0.02(-1.22%)
Jun 11, 2020 1.550 1.750 1.540 1.630 260,915 -0.22(-11.89%)
Jun 10, 2020 2.000 2.100 1.820 1.850 221,713 -0.15(-7.50%)
Jun 09, 2020 1.900 2.050 1.880 2.000 235,209 +0.10(+5.26%)
Jun 08, 2020 1.770 1.920 1.730 1.900 373,986 +0.18(+10.47%)
Jun 05, 2020 1.730 1.750 1.660 1.720 180,200 +0.04(+2.38%)
Jun 04, 2020 1.720 1.724 1.620 1.680 192,638 -0.05(-2.89%)
Jun 03, 2020 1.740 1.800 1.640 1.730 228,098 +0.04(+2.37%)
Jun 02, 2020 1.690 1.720 1.600 1.690 125,435 +0.04(+2.42%)
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.