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 (%)
Mar 29, 2018 3.020 3.020 3.020 39 +0.02(+0.67%)
Mar 28, 2018 2.909 3.010 2.880 3.000 10,303 +0.05(+1.69%)
Mar 27, 2018 2.930 2.950 2.860 2.950 11,053 -0.09(-2.84%)
Mar 26, 2018 2.857 3.036 2.857 3.036 804 +0.03(+0.87%)
Mar 23, 2018 2.950 3.010 2.950 3.010 1,316 +0.08(+2.73%)
Mar 22, 2018 2.990 2.990 2.930 2.930 1,538 -0.07(-2.33%)
Mar 21, 2018 3.000 3.000 3.000 3.000 141 -0.01(-0.33%)
Mar 20, 2018 2.976 3.064 2.976 3.010 12,334 -0.03(-0.82%)
Mar 19, 2018 3.000 3.097 2.990 3.035 37,402 +0.04(+1.17%)
Mar 15, 2018 3.000 3.000 3.000 78 +0.09(+3.09%)
Mar 14, 2018 2.910 2.910 2.910 2.910 115 -0.04(-1.36%)
Mar 13, 2018 2.950 2.978 2.840 2.950 5,060 -0.03(-1.01%)
Mar 12, 2018 2.995 2.995 2.966 2.980 3,155 -0.02(-0.67%)
Mar 09, 2018 2.960 3.050 2.960 3.000 6,256 +0.00(+0.00%)
Mar 08, 2018 2.944 3.020 2.944 3.000 17,449 +0.05(+1.69%)
Mar 07, 2018 2.748 2.994 2.748 2.950 986 +0.00(+0.00%)
Mar 06, 2018 2.950 3.000 2.950 2.950 820 -0.04(-1.44%)
Mar 05, 2018 2.910 2.993 2.910 2.993 905 +0.09(+3.21%)
Mar 02, 2018 3.000 3.000 2.634 2.900 2,104 -0.05(-1.69%)
Mar 01, 2018 3.000 3.010 2.950 2.950 18,934 -0.01(-0.44%)
Feb 28, 2018 2.700 2.963 2.700 2.963 5,115 -0.04(-1.23%)
Feb 27, 2018 3.000 3.010 3.000 3.000 2,466 +0.00(+0.00%)
Feb 26, 2018 2.949 3.000 2.949 3.000 4,974 +0.00(+0.00%)
Feb 23, 2018 2.900 3.000 2.790 3.000 9,140 +0.10(+3.45%)
Feb 22, 2018 2.818 2.900 2.818 2.900 294 -0.03(-0.89%)
Feb 21, 2018 2.920 3.000 2.710 2.926 1,900 -0.00(-0.14%)
Feb 20, 2018 3.010 3.010 2.917 2.930 1,881 -0.07(-2.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.01(+0.33%)
Feb 15, 2018 3.520 3.670 2.900 2.990 69,700 -0.67(-18.31%)
Feb 14, 2018 3.590 3.680 3.590 3.660 2,106 +0.09(+2.52%)
Feb 13, 2018 3.570 3.570 3.570 3.570 311 +0.05(+1.49%)
Feb 12, 2018 3.518 3.518 3.518 3.518 209 -0.29(-7.68%)
Feb 09, 2018 3.810 3.810 3.810 3.810 100 +0.26(+7.32%)
Feb 08, 2018 3.592 3.592 3.592 3.550 9,063 -0.28(-7.38%)
Feb 07, 2018 3.630 3.833 3.708 3.833 1,151 +0.12(+3.37%)
Feb 05, 2018 3.708 3.708 3.708 161 +0.01(+0.21%)
Feb 01, 2018 3.700 3.700 3.700 0 -0.10(-2.63%)
Jan 30, 2018 3.800 3.800 3.800 47 -0.15(-3.80%)
Jan 29, 2018 3.860 3.950 3.860 3.950 1,238 -0.04(-1.00%)
Jan 26, 2018 3.817 4.000 3.715 3.990 13,059 +0.19(+5.00%)
Jan 25, 2018 3.783 3.900 3.646 3.800 9,639 +0.00(+0.00%)
Jan 23, 2018 3.800 3.800 3.800 0 -0.07(-1.71%)
Jan 22, 2018 3.950 3.970 3.866 3.866 1,732 -0.08(-2.13%)
Jan 19, 2018 3.960 4.000 3.950 3.950 6,661 -0.04(-1.00%)
Jan 18, 2018 3.980 3.990 3.930 3.990 3,390 -0.04(-1.03%)
Jan 17, 2018 3.860 4.031 3.860 4.031 668 +0.00(+0.03%)
Jan 16, 2018 4.560 4.560 3.850 4.030 30,118 -0.49(-10.84%)
Jan 12, 2018 4.520 4.520 4.520 0 +0.05(+1.08%)
Jan 11, 2018 4.790 4.790 4.284 4.471 12,509 -0.13(-2.79%)
Jan 09, 2018 4.600 4.600 4.600 0 +0.35(+8.24%)
Jan 08, 2018 4.200 4.650 4.100 4.250 33,210 +0.14(+3.41%)
Jan 05, 2018 3.880 4.250 3.880 4.110 15,269 +0.16(+4.05%)
Jan 04, 2018 3.950 3.950 3.950 3.950 104 +0.03(+0.77%)
Jan 02, 2018 3.920 3.920 3.920 16 +0.12(+3.16%)
Dec 29, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 28, 2017 3.910 3.910 3.800 3.800 1,807 -0.07(-1.81%)
Dec 26, 2017 3.870 3.870 3.870 0 -0.19(-4.68%)
Dec 22, 2017 3.850 4.104 3.849 4.060 17,488 +0.19(+4.94%)
Dec 21, 2017 3.850 4.049 3.800 3.869 3,761 +0.01(+0.23%)
Dec 20, 2017 3.850 3.890 3.850 3.860 4,665 +0.01(+0.26%)
Dec 18, 2017 3.850 3.850 3.850 41 -0.20(-4.94%)
Dec 15, 2017 3.830 4.100 3.830 4.050 9,803 +0.25(+6.58%)
Dec 12, 2017 3.800 3.800 3.800 34 -0.14(-3.55%)
Dec 08, 2017 3.940 3.940 3.940 31 +0.40(+11.30%)
Dec 07, 2017 3.770 4.060 3.540 3.540 4,017 -0.33(-8.53%)
Dec 06, 2017 3.855 4.161 3.830 3.870 14,200 +0.18(+4.88%)
Dec 05, 2017 3.680 3.828 3.550 3.690 15,914 +0.02(+0.54%)
Dec 04, 2017 3.600 3.740 3.600 3.670 1,039 +0.00(+0.00%)
Dec 01, 2017 3.570 3.680 3.440 3.670 6,102 +0.07(+1.94%)
Nov 30, 2017 3.260 3.610 3.205 3.600 10,631 +0.18(+5.26%)
Nov 29, 2017 3.634 3.634 3.311 3.420 3,014 -0.04(-1.16%)
Nov 28, 2017 3.670 3.860 3.460 3.460 25,416 -0.17(-4.68%)
Nov 27, 2017 3.630 3.630 3.630 3.630 213 -0.07(-1.89%)
Nov 24, 2017 3.610 3.721 3.610 3.700 1,482 -0.06(-1.60%)
Nov 22, 2017 3.930 3.939 3.750 3.760 4,631 -0.04(-1.05%)
Nov 21, 2017 4.000 4.170 3.792 3.800 23,604 -0.07(-1.92%)
Nov 20, 2017 3.750 4.200 3.750 3.874 15,371 -0.03(-0.66%)
Nov 17, 2017 3.770 4.029 3.740 3.900 36,051 +0.13(+3.45%)
Nov 16, 2017 3.760 3.770 3.610 3.770 5,456 +0.10(+2.72%)
Nov 15, 2017 3.740 3.924 3.620 3.670 19,450 -0.05(-1.41%)
Nov 14, 2017 3.660 3.744 3.660 3.723 1,220 +0.08(+2.27%)
Nov 13, 2017 4.200 4.230 3.630 3.640 12,329 -0.48(-11.66%)
Nov 09, 2017 4.120 4.120 4.120 8 +0.02(+0.50%)
Nov 08, 2017 4.100 4.232 3.750 4.100 6,771 -0.05(-1.20%)
Nov 07, 2017 4.150 4.150 4.150 4.150 113 -0.04(-0.95%)
Nov 06, 2017 4.210 4.210 4.190 4.190 2,007 -0.02(-0.48%)
Nov 03, 2017 4.210 4.210 4.210 4.210 147 +0.06(+1.45%)
Nov 02, 2017 4.250 4.290 4.150 4.150 4,532 -0.10(-2.35%)
Nov 01, 2017 4.178 4.250 4.178 4.250 1,113 +0.16(+3.91%)
Oct 31, 2017 4.100 4.100 4.090 4.090 2,000 -0.12(-2.85%)
Oct 25, 2017 4.210 4.210 4.210 0 -0.12(-2.77%)
Oct 24, 2017 4.330 4.330 4.330 4.330 1,500 +0.05(+1.17%)
Oct 20, 2017 4.280 4.280 4.280 11 -0.07(-1.61%)
Oct 19, 2017 4.350 4.350 4.350 4.350 1,030 +0.01(+0.23%)
Oct 18, 2017 4.460 4.500 4.180 4.340 9,705 -0.10(-2.25%)
Oct 17, 2017 4.604 4.604 4.280 4.440 6,381 -0.26(-5.53%)
Oct 13, 2017 4.700 4.700 4.700 14 +0.17(+3.75%)
Oct 12, 2017 4.700 4.730 4.420 4.530 9,886 -0.01(-0.22%)
Oct 11, 2017 4.700 4.700 4.160 4.540 8,474 -0.21(-4.42%)
Oct 10, 2017 4.958 4.990 4.750 4.750 6,621 -0.13(-2.66%)
Oct 09, 2017 4.830 4.890 4.545 4.880 7,903 -0.12(-2.40%)
Oct 06, 2017 5.170 5.357 4.960 5.000 4,219 +0.04(+0.84%)
Oct 05, 2017 5.070 5.070 4.715 4.958 4,387 -0.29(-5.55%)
Oct 03, 2017 5.250 5.250 5.250 60 +0.00(+0.00%)
Oct 02, 2017 5.240 5.470 5.230 5.250 5,448 -0.19(-3.49%)
Sep 29, 2017 5.390 5.430 5.300 5.440 1,782 +0.34(+6.66%)
Sep 28, 2017 5.030 5.400 5.030 5.100 2,987 +0.05(+0.99%)
Sep 26, 2017 5.050 5.050 5.050 112 +0.09(+1.81%)
Sep 25, 2017 5.150 5.150 4.960 4.960 3,605 -0.14(-2.75%)
Sep 22, 2017 4.890 5.150 4.890 5.100 9,024 +0.20(+4.08%)
Sep 21, 2017 5.000 5.050 4.900 4.900 940 +0.12(+2.51%)
Sep 20, 2017 4.952 4.956 4.640 4.780 7,165 -0.05(-1.04%)
Sep 19, 2017 5.200 5.450 4.780 4.830 7,249 -0.17(-3.40%)
Sep 18, 2017 5.020 5.588 4.790 5.000 9,722 +0.03(+0.60%)
Sep 15, 2017 6.070 6.070 4.970 4.970 24,837 -1.04(-17.30%)
Sep 14, 2017 5.810 6.560 5.810 6.010 13,749 -0.12(-1.96%)
Sep 13, 2017 5.650 6.500 5.430 6.130 21,274 +0.48(+8.50%)
Sep 12, 2017 5.571 5.650 5.550 5.650 16,501 +0.07(+1.25%)
Sep 11, 2017 5.590 5.590 5.050 5.580 18,110 +0.03(+0.54%)
Sep 08, 2017 5.540 5.550 5.158 5.550 10,326 +0.05(+0.91%)
Sep 07, 2017 5.540 5.600 5.280 5.500 11,500 -0.04(-0.72%)
Sep 06, 2017 5.040 5.850 5.000 5.540 22,200 -0.31(-5.30%)
Sep 05, 2017 4.330 5.990 4.320 5.850 27,110 +1.55(+36.08%)
Sep 01, 2017 4.500 4.500 4.299 4.299 1,174 -0.21(-4.68%)
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%)
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.