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 +0.020 (+1.74%)
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 (%)
Sep 30, 2019 1.540 1.580 1.490 1.540 19,301 -0.01(-0.65%)
Sep 27, 2019 1.500 1.550 1.450 1.550 152,700 +0.05(+2.99%)
Sep 26, 2019 1.460 1.550 1.440 1.505 55,345 +0.04(+3.08%)
Sep 25, 2019 1.590 1.590 1.400 1.460 69,213 -0.12(-7.59%)
Sep 24, 2019 1.530 1.600 1.490 1.580 43,243 +0.06(+3.95%)
Sep 23, 2019 1.440 1.550 1.390 1.520 113,339 +0.06(+4.11%)
Sep 20, 2019 1.440 1.500 1.350 1.460 187,900 +0.01(+0.69%)
Sep 19, 2019 1.470 1.520 1.360 1.450 67,546 -0.02(-1.36%)
Sep 18, 2019 1.450 1.491 1.450 1.470 38,936 +0.02(+1.38%)
Sep 17, 2019 1.510 1.530 1.440 1.450 175,630 -0.08(-5.23%)
Sep 16, 2019 1.650 1.720 1.430 1.530 260,989 -0.11(-6.71%)
Sep 13, 2019 1.680 1.711 1.540 1.640 173,600 -0.02(-1.20%)
Sep 12, 2019 1.750 1.770 1.660 1.660 115,838 -0.12(-6.74%)
Sep 11, 2019 1.800 1.840 1.760 1.780 109,458 -0.02(-1.11%)
Sep 10, 2019 1.780 1.810 1.710 1.800 61,755 +0.06(+3.45%)
Sep 09, 2019 1.780 1.780 1.710 1.740 60,743 -0.02(-1.14%)
Sep 06, 2019 1.800 1.850 1.730 1.760 62,300 -0.02(-1.12%)
Sep 05, 2019 1.750 1.800 1.750 1.780 45,469 +0.03(+1.71%)
Sep 04, 2019 1.790 1.810 1.670 1.750 128,236 -0.02(-1.13%)
Sep 03, 2019 1.790 1.830 1.736 1.770 79,630 -0.05(-2.51%)
Aug 30, 2019 1.880 1.890 1.730 1.815 113,800 -0.05(-2.91%)
Aug 29, 2019 1.910 1.920 1.830 1.870 92,076 +0.02(+1.08%)
Aug 28, 2019 1.760 1.900 1.760 1.850 144,943 +0.10(+5.71%)
Aug 27, 2019 1.720 1.780 1.720 1.750 62,757 +0.03(+1.74%)
Aug 26, 2019 1.730 1.750 1.680 1.720 31,779 +0.01(+0.58%)
Aug 23, 2019 1.770 1.860 1.680 1.710 109,100 -0.10(-5.52%)
Aug 22, 2019 1.740 1.880 1.710 1.810 178,434 +0.10(+5.85%)
Aug 21, 2019 1.640 1.770 1.610 1.710 100,579 +0.11(+6.87%)
Aug 20, 2019 1.640 1.640 1.580 1.600 45,122 -0.06(-3.61%)
Aug 19, 2019 1.650 1.680 1.600 1.660 51,442 +0.04(+2.47%)
Aug 16, 2019 1.700 1.700 1.550 1.620 87,300 -0.06(-3.57%)
Aug 15, 2019 1.650 1.690 1.590 1.680 168,280 +0.08(+5.00%)
Aug 14, 2019 1.730 1.740 1.590 1.600 81,077 -0.15(-8.57%)
Aug 13, 2019 1.940 1.950 1.660 1.750 461,875 -0.03(-1.69%)
Aug 12, 2019 1.770 1.920 1.710 1.780 341,291 +0.03(+1.71%)
Aug 09, 2019 1.810 1.830 1.716 1.750 120,700 -0.05(-2.78%)
Aug 08, 2019 1.700 1.830 1.700 1.800 197,354 +0.13(+7.78%)
Aug 07, 2019 1.600 1.750 1.570 1.670 249,765 +0.05(+3.09%)
Aug 06, 2019 1.610 1.620 1.540 1.620 60,760 +0.05(+3.18%)
Aug 05, 2019 1.580 1.630 1.520 1.570 71,753 +0.00(+0.00%)
Aug 02, 2019 1.570 1.700 1.510 1.570 101,300 -0.01(-0.63%)
Aug 01, 2019 1.610 1.700 1.570 1.580 256,968 -0.02(-1.25%)
Jul 31, 2019 1.600 1.700 1.538 1.600 99,343 -0.01(-0.62%)
Jul 30, 2019 1.590 1.690 1.510 1.610 111,810 +0.01(+0.63%)
Jul 29, 2019 1.670 1.790 1.560 1.600 206,478 -0.07(-4.19%)
Jul 26, 2019 1.980 2.009 1.610 1.670 602,800 -0.33(-16.50%)
Jul 25, 2019 2.090 2.100 1.950 2.000 504,248 -0.05(-2.44%)
Jul 24, 2019 1.900 2.080 1.900 2.050 338,719 +0.16(+8.47%)
Jul 23, 2019 1.860 1.980 1.810 1.890 397,887 -0.04(-2.07%)
Jul 22, 2019 1.700 1.850 1.700 1.930 330,521 +0.26(+15.57%)
Jul 19, 2019 1.620 1.690 1.570 1.670 126,600 +0.05(+3.09%)
Jul 18, 2019 1.520 1.670 1.520 1.620 325,470 +0.14(+9.46%)
Jul 17, 2019 1.600 1.630 1.457 1.480 265,911 -0.12(-7.50%)
Jul 16, 2019 1.620 1.640 1.550 1.600 245,081 +0.04(+2.56%)
Jul 15, 2019 1.460 1.590 1.380 1.560 354,886 +0.09(+6.12%)
Jul 12, 2019 1.260 1.550 1.250 1.470 396,900 +0.17(+13.08%)
Jul 11, 2019 1.280 1.380 1.260 1.300 416,786 +0.04(+3.17%)
Jul 10, 2019 1.110 1.280 1.110 1.260 344,557 +0.15(+13.51%)
Jul 09, 2019 1.140 1.140 1.100 1.110 34,875 -0.02(-1.77%)
Jul 08, 2019 1.100 1.130 1.090 1.130 33,583 +0.04(+4.15%)
Jul 05, 2019 1.090 1.100 1.070 1.085 40,500 -0.01(-0.46%)
Jul 03, 2019 1.110 1.110 1.070 1.090 23,700 -0.01(-0.91%)
Jul 02, 2019 1.140 1.150 1.093 1.100 60,804 -0.01(-0.90%)
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.