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

Jetpay Corp (NQ: JTPY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2014 2.030 2.134 2.000 2.134 1,093 +0.02(+1.08%)
Apr 29, 2014 2.220 2.220 2.111 2.111 776 -0.14(-6.18%)
Apr 28, 2014 2.240 2.260 2.020 2.250 5,500 +0.08(+3.69%)
Apr 25, 2014 2.340 2.370 2.000 2.170 24,363 -0.17(-7.26%)
Apr 24, 2014 2.260 2.390 2.260 2.340 755 -0.05(-2.09%)
Apr 23, 2014 2.360 2.400 2.240 2.390 4,400 +0.03(+1.27%)
Apr 22, 2014 2.400 2.400 2.180 2.360 7,251 +0.01(+0.43%)
Apr 21, 2014 2.200 2.350 2.200 2.350 13,499 +0.13(+5.86%)
Apr 17, 2014 2.120 2.220 2.220 2.220 5,200 +0.07(+3.26%)
Apr 16, 2014 2.330 2.330 2.050 2.150 6,740 -0.02(-0.92%)
Apr 15, 2014 2.400 2.400 2.040 2.170 7,656 +0.13(+6.37%)
Apr 14, 2014 2.150 2.150 2.010 2.040 5,209 -0.11(-5.12%)
Apr 11, 2014 2.200 2.200 2.150 2.150 12,036 -0.09(-4.02%)
Apr 10, 2014 2.280 2.280 2.160 2.240 6,699 -0.06(-2.57%)
Apr 09, 2014 2.310 2.310 2.290 2.299 3,650 -0.07(-3.08%)
Apr 08, 2014 2.400 2.400 2.372 2.372 401 -0.01(-0.34%)
Apr 07, 2014 2.372 2.400 2.320 2.380 9,020 +0.07(+3.03%)
Apr 04, 2014 2.339 2.400 2.270 2.310 6,935 -0.09(-3.75%)
Apr 03, 2014 2.400 2.400 2.330 2.400 9,612 +0.03(+1.27%)
Apr 02, 2014 2.490 2.490 2.350 2.370 59,499 +0.10(+4.41%)
Apr 01, 2014 2.450 2.450 2.160 2.270 11,569 -0.17(-6.97%)
Mar 31, 2014 2.490 2.490 2.300 2.440 5,773 +0.02(+0.83%)
Mar 28, 2014 2.260 2.420 2.200 2.420 4,135 +0.27(+12.56%)
Mar 27, 2014 2.200 2.200 2.090 2.150 7,000 -0.08(-3.58%)
Mar 26, 2014 2.030 2.230 1.940 2.230 25,182 +0.20(+9.85%)
Mar 25, 2014 2.120 2.120 2.000 2.030 31,726 -0.10(-4.47%)
Mar 24, 2014 2.220 2.220 2.125 2.125 6,140 -0.08(-3.85%)
Mar 21, 2014 2.309 2.360 2.210 2.210 6,423 -0.08(-3.49%)
Mar 20, 2014 2.320 2.360 2.290 2.290 2,330 -0.05(-2.14%)
Mar 19, 2014 2.350 2.360 2.300 2.340 6,627 +0.00(+0.00%)
Mar 18, 2014 2.360 2.360 2.300 2.340 24,342 -0.02(-0.85%)
Mar 17, 2014 2.340 2.450 2.280 2.360 25,254 +0.10(+4.42%)
Mar 14, 2014 2.290 2.290 2.200 2.260 3,148 +0.00(+0.00%)
Mar 13, 2014 2.120 2.300 2.100 2.260 14,421 +0.11(+5.12%)
Mar 12, 2014 2.267 2.400 2.150 2.150 15,740 -0.17(-7.33%)
Mar 11, 2014 2.420 2.480 2.150 2.320 45,803 -0.14(-5.69%)
Mar 10, 2014 2.460 2.480 2.370 2.460 23,890 -0.02(-0.81%)
Mar 07, 2014 2.340 2.600 2.340 2.480 12,460 -0.02(-0.80%)
Mar 06, 2014 2.790 2.790 2.300 2.500 51,404 -0.18(-6.72%)
Mar 05, 2014 2.850 2.850 2.650 2.680 5,187 +0.03(+1.13%)
Mar 04, 2014 2.640 2.840 2.640 2.650 13,861 -0.07(-2.57%)
Mar 03, 2014 2.750 2.770 2.640 2.720 17,353 -0.06(-2.06%)
Feb 28, 2014 2.920 2.920 2.650 2.777 12,398 -0.11(-3.90%)
Feb 27, 2014 2.870 2.890 2.650 2.890 22,738 +0.24(+9.06%)
Feb 26, 2014 2.620 2.850 2.620 2.650 30,282 +0.03(+1.15%)
Feb 25, 2014 3.050 3.050 2.550 2.620 80,420 -0.39(-12.96%)
Feb 24, 2014 3.350 3.490 2.840 3.010 248,108 -0.48(-13.75%)
Feb 21, 2014 2.850 4.200 2.600 3.490 677,681 +1.04(+42.45%)
Feb 20, 2014 1.850 2.480 1.850 2.450 105,421 +0.74(+43.27%)
Feb 19, 2014 1.710 1.720 1.700 1.710 90,300 -0.07(-3.93%)
Feb 18, 2014 1.750 1.800 1.750 1.780 13,403 +0.03(+1.71%)
Feb 14, 2014 1.710 1.750 1.750 1.750 5,700 -0.05(-2.78%)
Feb 13, 2014 1.730 1.800 1.710 1.800 2,832 +0.02(+1.12%)
Feb 12, 2014 1.770 1.800 1.740 1.780 6,996 -0.08(-4.30%)
Feb 11, 2014 1.800 1.860 1.788 1.860 4,354 +0.12(+6.90%)
Feb 10, 2014 1.750 1.770 1.740 1.740 6,879 -0.06(-3.33%)
Feb 07, 2014 1.800 1.800 1.800 1.800 1,732 +0.00(+0.00%)
Feb 06, 2014 1.830 1.830 1.800 1.800 2,520 +0.00(+0.00%)
Feb 05, 2014 1.754 1.800 1.754 1.800 11,959 +0.07(+3.88%)
Feb 04, 2014 1.720 1.733 1.720 1.733 200 +0.01(+0.74%)
Feb 03, 2014 1.740 1.770 1.720 1.720 4,328 -0.06(-3.37%)
Jan 31, 2014 1.850 1.850 1.780 1.780 6,850 -0.06(-3.26%)
Jan 30, 2014 1.850 1.900 1.840 1.840 9,683 -0.01(-0.54%)
Jan 29, 2014 1.837 1.850 1.837 1.850 10,613 +0.02(+1.09%)
Jan 28, 2014 1.860 1.860 1.830 1.830 2,000 -0.09(-4.69%)
Jan 27, 2014 2.090 2.090 1.806 1.920 7,333 +0.03(+1.59%)
Jan 24, 2014 1.800 1.970 1.800 1.890 4,607 +0.09(+5.00%)
Jan 23, 2014 1.960 1.960 1.800 1.800 12,884 -0.20(-10.00%)
Jan 21, 2014 1.950 2.000 2.000 2.000 1,000 +0.01(+0.50%)
Jan 17, 2014 2.000 1.990 1.990 1.990 2,200 -0.01(-0.50%)
Jan 16, 2014 1.950 2.110 1.950 2.000 11,269 +0.05(+2.56%)
Jan 15, 2014 2.080 2.100 1.950 1.950 17,799 -0.13(-6.25%)
Jan 14, 2014 2.120 2.130 2.080 2.080 4,410 -0.07(-3.43%)
Jan 13, 2014 2.141 2.220 2.010 2.154 14,180 +0.01(+0.66%)
Jan 10, 2014 2.150 2.150 2.060 2.140 13,200 -0.01(-0.47%)
Jan 09, 2014 2.150 2.150 2.070 2.150 6,454 -0.00(-0.00%)
Jan 08, 2014 2.150 2.240 2.150 2.150 7,830 +0.00(+0.00%)
Jan 07, 2014 2.070 2.150 2.050 2.150 8,463 +0.00(+0.00%)
Jan 06, 2014 2.150 2.150 2.150 2.150 1,200 +0.09(+4.47%)
Jan 03, 2014 2.080 2.080 2.058 2.058 3,997 +0.03(+1.38%)
Jan 02, 2014 2.100 2.100 2.030 2.030 3,254 -0.03(-1.55%)
Dec 31, 2013 2.100 2.062 2.062 2.062 5,500 +0.01(+0.59%)
Dec 30, 2013 2.050 2.120 2.050 2.050 1,570 +0.05(+2.50%)
Dec 27, 2013 2.150 2.150 2.000 2.000 16,714 -0.10(-4.77%)
Dec 26, 2013 2.050 2.140 2.042 2.100 8,784 +0.00(+0.00%)
Dec 24, 2013 2.100 2.100 2.100 2.100 600 +0.06(+2.94%)
Dec 23, 2013 2.030 2.100 2.009 2.040 14,323 +0.01(+0.49%)
Dec 20, 2013 2.140 2.169 1.960 2.030 23,119 +0.01(+0.50%)
Dec 19, 2013 2.060 2.066 2.020 2.020 6,326 -0.06(-2.88%)
Dec 18, 2013 2.080 2.160 2.060 2.080 5,132 +0.00(+0.00%)
Dec 17, 2013 2.100 2.120 2.050 2.080 13,300 +0.01(+0.48%)
Dec 16, 2013 2.220 2.220 2.060 2.070 3,348 -0.12(-5.48%)
Dec 13, 2013 2.150 2.210 2.150 2.190 9,193 +0.02(+0.92%)
Dec 12, 2013 2.250 2.250 2.001 2.170 30,008 +0.18(+9.05%)
Dec 11, 2013 2.000 2.050 1.950 1.990 14,300 -0.01(-0.50%)
Dec 10, 2013 2.000 2.000 1.970 2.000 7,906 +0.02(+1.01%)
Dec 09, 2013 2.000 2.140 1.957 1.980 10,680 -0.02(-1.00%)
Dec 06, 2013 1.967 2.000 1.961 2.000 0 +0.05(+2.56%)
Dec 05, 2013 2.085 2.200 1.950 1.950 0 -0.13(-6.25%)
Dec 04, 2013 2.290 2.305 2.000 2.080 0 -0.23(-9.96%)
Dec 03, 2013 2.490 2.600 2.160 2.310 0 -0.19(-7.60%)
Dec 02, 2013 2.540 2.840 2.100 2.500 0 +0.11(+4.60%)
Nov 29, 2013 2.770 3.310 2.300 2.390 0 -0.28(-10.49%)
Nov 27, 2013 2.490 2.990 1.860 2.670 0 +0.96(+56.14%)
Nov 26, 2013 1.440 1.770 1.350 1.710 40,300 +0.24(+16.33%)
Nov 25, 2013 1.510 1.550 1.470 1.470 0 -0.08(-5.04%)
Nov 22, 2013 1.550 1.630 1.548 1.548 0 -0.04(-2.50%)
Nov 21, 2013 1.580 1.600 1.500 1.588 0 -0.01(-0.77%)
Nov 20, 2013 1.830 1.831 1.440 1.600 0 -0.23(-12.44%)
Nov 19, 2013 2.000 2.000 1.822 1.827 0 -0.22(-10.86%)
Nov 18, 2013 2.360 2.360 2.050 2.050 0 -0.08(-3.76%)
Nov 15, 2013 2.200 2.200 2.126 2.130 0 -0.07(-3.18%)
Nov 14, 2013 2.350 2.350 2.200 2.200 0 -0.10(-4.35%)
Nov 12, 2013 2.440 2.440 2.300 2.300 0 -0.25(-9.80%)
Nov 11, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.16%)
Nov 08, 2013 2.580 2.580 2.580 2.580 0 +0.03(+1.14%)
Nov 07, 2013 2.551 2.551 2.551 2.551 0 -0.10(-3.74%)
Nov 06, 2013 2.679 2.679 2.650 2.650 0 +0.04(+1.53%)
Nov 05, 2013 2.600 2.610 2.600 2.610 0 -0.02(-0.76%)
Nov 04, 2013 2.510 2.630 2.487 2.630 0 -0.02(-0.75%)
Nov 01, 2013 2.691 2.691 2.550 2.650 0 +0.11(+4.33%)
Oct 31, 2013 2.870 2.870 2.530 2.540 0 -0.14(-5.14%)
Oct 30, 2013 2.622 2.699 2.622 2.678 0 +0.08(+2.98%)
Oct 29, 2013 2.730 2.751 2.600 2.600 0 -0.17(-6.17%)
Oct 28, 2013 2.760 2.882 2.740 2.771 0 -0.18(-6.07%)
Oct 25, 2013 2.960 3.000 2.950 2.950 0 -0.05(-1.67%)
Oct 24, 2013 3.000 3.000 2.990 3.000 0 -0.07(-2.28%)
Oct 23, 2013 3.068 3.070 3.068 3.070 0 -0.03(-0.97%)
Oct 22, 2013 2.950 3.300 2.950 3.100 0 -0.20(-6.03%)
Oct 21, 2013 3.290 3.300 2.950 3.299 0 -0.00(-0.03%)
Oct 18, 2013 3.400 3.400 3.300 3.300 18,338 +0.03(+0.92%)
Oct 17, 2013 3.270 3.270 3.270 3.270 0 -0.11(-3.26%)
Oct 16, 2013 3.500 3.500 3.260 3.380 0 -0.22(-6.11%)
Oct 15, 2013 3.600 3.750 3.350 3.600 0 +0.15(+4.20%)
Oct 14, 2013 3.450 3.500 3.112 3.455 0 +0.00(+0.14%)
Oct 11, 2013 3.450 3.450 3.450 3.450 0 -0.00(-0.05%)
Oct 10, 2013 3.350 3.500 3.350 3.452 0 -0.03(-0.77%)
Oct 09, 2013 3.300 3.500 3.300 3.478 0 +0.13(+3.84%)
Oct 08, 2013 3.110 3.500 3.110 3.350 0 -0.40(-10.67%)
Oct 07, 2013 3.580 3.750 3.450 3.750 0 +0.14(+3.88%)
Oct 04, 2013 3.500 3.610 3.500 3.610 0 +0.09(+2.56%)
Oct 03, 2013 3.750 3.750 3.440 3.520 0 +0.02(+0.57%)
Oct 02, 2013 3.260 3.500 3.000 3.500 0 +0.00(+0.00%)
Oct 01, 2013 3.460 4.470 3.260 3.500 0 +0.30(+9.37%)
Sep 27, 2013 3.460 3.460 3.180 3.200 0 -0.30(-8.57%)
Sep 26, 2013 3.500 3.500 3.500 3.500 0 +0.03(+0.86%)
Sep 25, 2013 3.260 3.500 3.260 3.470 0 +0.22(+6.77%)
Sep 24, 2013 3.240 3.360 3.200 3.250 0 +0.04(+1.25%)
Sep 23, 2013 3.300 3.399 3.000 3.210 0 -0.19(-5.59%)
Sep 20, 2013 4.000 4.000 3.400 3.400 0 -0.31(-8.36%)
Sep 19, 2013 5.000 5.000 3.700 3.710 0 -1.29(-25.80%)
Sep 18, 2013 4.550 5.000 4.500 5.000 7,000 +0.00(+0.00%)
Sep 17, 2013 4.880 5.000 4.880 5.000 0 +0.11(+2.25%)
Sep 16, 2013 4.850 4.890 4.730 4.890 0 +0.01(+0.20%)
Sep 13, 2013 4.830 4.890 4.820 4.880 0 +0.03(+0.62%)
Sep 12, 2013 4.873 4.900 4.810 4.850 0 +0.15(+3.19%)
Sep 11, 2013 4.600 4.770 4.522 4.700 0 +0.11(+2.40%)
Sep 10, 2013 4.500 4.600 4.500 4.590 0 +0.08(+1.77%)
Sep 09, 2013 4.600 4.900 4.260 4.510 0 -0.09(-1.96%)
Sep 06, 2013 4.430 4.720 4.269 4.600 0 +0.10(+2.22%)
Sep 05, 2013 4.000 4.700 4.000 4.500 0 +0.25(+5.88%)
Sep 04, 2013 4.940 4.940 3.735 4.250 0 +0.50(+13.33%)
Sep 03, 2013 3.170 4.500 3.170 3.750 0 +0.65(+20.97%)
Aug 29, 2013 3.750 3.100 3.100 3.100 2,600 -0.65(-17.33%)
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.