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 (%)
Dec 06, 2018 5.040 5.040 0 +0.00(+0.00%)
Dec 04, 2018 5.050 5.050 5.040 5.050 27,300 +0.00(+0.00%)
Dec 03, 2018 5.040 5.050 5.040 5.050 14,678 +0.00(+0.00%)
Nov 30, 2018 5.040 5.050 5.040 5.050 48,600 +0.01(+0.20%)
Nov 29, 2018 5.040 5.050 5.040 5.040 59,893 +0.00(+0.00%)
Nov 28, 2018 5.050 5.050 5.040 5.040 206,559 -0.01(-0.20%)
Nov 27, 2018 5.030 5.050 5.030 5.050 72,540 +0.02(+0.40%)
Nov 26, 2018 5.030 5.040 5.020 5.030 53,371 +0.00(+0.00%)
Nov 23, 2018 5.020 5.030 5.020 5.030 28,000 +0.01(+0.20%)
Nov 21, 2018 5.020 5.020 5.020 0 +0.00(+0.00%)
Nov 20, 2018 5.020 5.030 5.020 5.020 10,947 -0.01(-0.20%)
Nov 19, 2018 5.020 5.030 5.020 5.030 34,439 +0.01(+0.20%)
Nov 16, 2018 5.030 5.030 5.020 5.020 5,400 -0.01(-0.20%)
Nov 15, 2018 5.030 5.030 5.020 5.030 18,201 +0.00(+0.00%)
Nov 14, 2018 5.020 5.030 5.010 5.030 199,624 +0.01(+0.20%)
Nov 13, 2018 5.020 5.020 5.010 5.020 58,357 +0.00(+0.00%)
Nov 12, 2018 5.010 5.030 5.010 5.020 114,792 +0.00(+0.00%)
Nov 09, 2018 5.020 5.025 5.010 5.020 57,600 -0.01(-0.20%)
Nov 08, 2018 5.010 5.030 5.010 5.030 58,085 +0.01(+0.20%)
Nov 07, 2018 5.010 5.020 5.010 5.020 10,274 +0.00(+0.00%)
Nov 06, 2018 5.010 5.030 5.010 5.020 10,692 +0.01(+0.20%)
Nov 05, 2018 5.000 5.030 5.000 5.010 71,568 +0.01(+0.20%)
Nov 02, 2018 5.000 5.010 5.000 5.000 251,100 -0.01(-0.20%)
Nov 01, 2018 5.020 5.030 5.000 5.010 161,946 -0.03(-0.60%)
Oct 31, 2018 5.000 5.040 5.000 5.040 68,565 +0.02(+0.40%)
Oct 30, 2018 5.020 5.030 5.000 5.020 51,202 -0.02(-0.40%)
Oct 29, 2018 4.990 5.289 4.990 5.040 462,141 +0.05(+1.00%)
Oct 26, 2018 4.980 5.000 4.980 4.990 210,300 +0.00(+0.00%)
Oct 25, 2018 4.970 4.990 4.960 4.990 542,490 +0.01(+0.20%)
Oct 24, 2018 4.970 4.980 4.960 4.980 355,362 +0.01(+0.20%)
Oct 23, 2018 4.960 4.970 4.960 4.970 1,470,017 +0.01(+0.20%)
Oct 22, 2018 4.970 5.000 4.960 4.960 8,003,807 +2.91(+141.95%)
Oct 19, 2018 2.080 2.090 2.000 2.050 14,600 -0.02(-0.97%)
Oct 18, 2018 2.000 2.090 1.979 2.070 32,245 +0.07(+3.50%)
Oct 17, 2018 1.940 2.000 1.910 2.000 8,746 +0.01(+0.50%)
Oct 16, 2018 1.974 1.990 1.954 1.990 2,532 +0.00(+0.00%)
Oct 15, 2018 1.920 2.050 1.920 1.990 11,552 +0.14(+7.57%)
Oct 12, 2018 1.890 1.980 1.850 1.850 4,700 -0.06(-3.14%)
Oct 11, 2018 1.957 1.957 1.810 1.910 11,619 -0.04(-2.05%)
Oct 10, 2018 1.950 1.990 1.950 1.950 8,779 +0.00(+0.00%)
Oct 09, 2018 2.000 2.000 1.950 1.950 4,486 -0.03(-1.52%)
Oct 08, 2018 1.990 1.990 1.950 1.980 13,055 -0.02(-1.00%)
Oct 05, 2018 2.030 2.030 1.980 2.000 1,200 -0.05(-2.44%)
Oct 04, 2018 1.950 2.050 1.950 2.050 9,255 +0.10(+5.13%)
Oct 03, 2018 2.010 2.010 1.900 1.950 28,225 -0.08(-3.94%)
Oct 02, 2018 2.150 2.150 1.930 2.030 38,621 -0.06(-2.87%)
Oct 01, 2018 2.020 2.100 2.000 2.090 140,051 +0.19(+10.00%)
Sep 28, 2018 1.850 2.050 1.840 1.900 146,500 +0.05(+2.70%)
Sep 27, 2018 1.800 1.850 1.800 1.850 3,648 +0.04(+2.01%)
Sep 26, 2018 1.750 1.833 1.740 1.814 36,359 +0.06(+3.63%)
Sep 25, 2018 1.700 1.750 1.700 1.750 5,831 +0.05(+2.94%)
Sep 24, 2018 1.650 1.710 1.650 1.700 21,727 -0.05(-2.86%)
Sep 21, 2018 1.650 1.750 1.640 1.750 21,200 +0.10(+6.06%)
Sep 20, 2018 1.650 1.725 1.650 1.650 4,824 +0.00(+0.00%)
Sep 19, 2018 1.668 1.711 1.650 1.650 2,894 +0.00(+0.00%)
Sep 18, 2018 1.740 1.790 1.650 1.650 32,432 -0.15(-8.33%)
Sep 17, 2018 1.800 1.800 1.760 1.800 5,519 +0.05(+2.86%)
Sep 14, 2018 1.850 1.850 1.750 1.750 20,600 -0.10(-5.41%)
Sep 13, 2018 1.800 1.850 1.750 1.850 3,287 +0.10(+5.71%)
Sep 12, 2018 1.800 1.800 1.750 1.750 6,395 +0.00(+0.00%)
Sep 11, 2018 1.700 1.782 1.650 1.750 19,819 +0.02(+1.45%)
Sep 10, 2018 1.700 1.725 1.690 1.725 41,297 +0.00(+0.00%)
Sep 07, 2018 1.750 1.800 1.700 1.725 12,300 -0.02(-1.43%)
Sep 06, 2018 1.800 1.800 1.750 1.750 15,626 -0.03(-1.42%)
Sep 05, 2018 1.755 1.775 1.755 1.775 1,422 +0.02(+0.86%)
Sep 04, 2018 1.700 1.795 1.700 1.760 9,397 +0.06(+3.53%)
Aug 31, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 30, 2018 1.800 1.800 1.700 1.700 5,432 -0.10(-5.56%)
Aug 29, 2018 1.800 1.800 1.764 1.800 2,650 +0.00(+0.00%)
Aug 28, 2018 1.700 1.800 1.700 1.800 9,819 +0.10(+5.88%)
Aug 27, 2018 1.700 1.750 1.685 1.700 24,338 +0.00(+0.00%)
Aug 24, 2018 1.650 1.700 1.650 1.700 11,900 +0.05(+3.03%)
Aug 23, 2018 1.700 1.700 1.650 1.650 6,457 +0.00(+0.00%)
Aug 22, 2018 1.750 1.750 1.650 1.650 18,990 -0.05(-2.94%)
Aug 21, 2018 1.750 1.750 1.700 1.700 3,756 -0.03(-1.45%)
Aug 20, 2018 1.690 1.750 1.687 1.725 10,452 +0.03(+1.47%)
Aug 17, 2018 1.800 1.800 1.700 1.700 9,800 -0.20(-10.53%)
Aug 16, 2018 1.650 1.900 1.650 1.900 9,409 +0.25(+15.15%)
Aug 15, 2018 1.700 1.750 1.650 1.650 2,833 -0.10(-5.71%)
Aug 14, 2018 1.750 1.775 1.650 1.750 21,297 +0.00(+0.00%)
Aug 13, 2018 1.750 1.750 1.700 1.750 5,095 +0.00(+0.00%)
Aug 10, 2018 1.750 1.790 1.710 1.750 30,600 -0.05(-2.78%)
Aug 09, 2018 1.713 1.850 1.713 1.800 40,263 +0.10(+5.88%)
Aug 08, 2018 1.700 1.700 1.700 1.700 628 -0.01(-0.29%)
Aug 07, 2018 1.600 1.705 1.600 1.705 13,411 +0.06(+3.33%)
Aug 06, 2018 1.650 1.650 1.610 1.650 6,614 -0.01(-0.60%)
Aug 03, 2018 1.660 1.660 1.660 228 +0.00(+0.00%)
Aug 02, 2018 1.750 1.750 1.655 1.660 2,914 -0.03(-2.00%)
Aug 01, 2018 1.702 1.702 1.694 1.694 515 +0.04(+2.66%)
Jul 31, 2018 1.682 1.682 1.650 1.650 5,579 -0.04(-2.37%)
Jul 30, 2018 1.700 1.750 1.690 1.690 4,524 -0.06(-3.43%)
Jul 27, 2018 1.700 1.850 1.610 1.750 9,200 +0.05(+2.94%)
Jul 26, 2018 1.618 1.700 1.600 1.700 2,197 -0.04(-2.44%)
Jul 25, 2018 1.750 1.750 1.650 1.742 7,613 -0.00(-0.12%)
Jul 24, 2018 1.750 1.750 1.650 1.745 40,835 +0.03(+1.49%)
Jul 23, 2018 1.800 1.800 1.718 1.719 9,766 -0.03(-1.77%)
Jul 20, 2018 1.760 1.760 1.750 1.750 1,258 +0.00(+0.00%)
Jul 19, 2018 1.775 1.800 1.750 1.750 13,468 -0.02(-1.07%)
Jul 18, 2018 1.800 1.800 1.750 1.769 3,680 -0.03(-1.73%)
Jul 17, 2018 1.850 1.850 1.800 1.800 5,391 -0.05(-2.70%)
Jul 16, 2018 1.850 1.860 1.850 1.850 2,370 -0.01(-0.54%)
Jul 13, 2018 1.860 1.860 1.860 1.860 1,112 -0.04(-2.11%)
Jul 12, 2018 1.850 1.900 1.850 1.900 17,268 +0.05(+2.70%)
Jul 11, 2018 1.895 1.895 1.850 1.850 3,401 +0.00(+0.00%)
Jul 10, 2018 1.860 1.900 1.850 1.850 2,977 -0.05(-2.63%)
Jul 09, 2018 1.850 1.900 1.850 1.900 2,975 +0.00(+0.00%)
Jul 06, 2018 1.800 1.900 1.800 1.900 25,716 +0.05(+2.70%)
Jul 05, 2018 1.850 1.870 1.805 1.850 23,791 +0.00(+0.00%)
Jul 03, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Jul 02, 2018 1.900 1.933 1.700 1.800 78,050 -0.15(-7.69%)
Jun 29, 2018 1.900 1.950 1.850 1.950 4,893 +0.05(+2.63%)
Jun 28, 2018 1.910 1.925 1.900 1.900 3,290 -0.05(-2.56%)
Jun 27, 2018 2.000 2.000 1.910 1.950 15,706 +0.00(+0.00%)
Jun 26, 2018 2.000 2.000 1.900 1.950 5,295 -0.05(-2.50%)
Jun 25, 2018 2.100 2.100 1.900 2.000 15,859 -0.10(-4.76%)
Jun 22, 2018 2.000 2.100 1.900 2.100 29,762 +0.15(+7.42%)
Jun 21, 2018 1.932 2.100 1.900 1.955 161,978 +0.01(+0.26%)
Jun 20, 2018 2.000 2.000 1.950 1.950 6,481 -0.05(-2.50%)
Jun 19, 2018 2.000 2.000 1.910 2.000 9,969 +0.05(+2.56%)
Jun 18, 2018 1.900 1.950 1.900 1.950 12,834 -0.05(-2.50%)
Jun 15, 2018 2.000 1.905 2.000 10,083 +0.05(+2.56%)
Jun 14, 2018 1.900 2.050 1.900 1.950 69,588 +0.00(+0.00%)
Jun 13, 2018 2.000 2.000 1.900 1.950 8,885 +0.00(+0.00%)
Jun 12, 2018 1.900 1.950 1.900 1.950 3,794 +0.05(+2.63%)
Jun 11, 2018 1.950 1.970 1.900 1.900 4,352 -0.10(-5.00%)
Jun 08, 2018 2.000 2.000 1.950 2.000 25,932 +0.10(+5.26%)
Jun 07, 2018 1.955 2.000 1.900 1.900 115,367 -0.05(-2.56%)
Jun 06, 2018 2.000 2.000 1.950 1.950 3,571 -0.05(-2.50%)
Jun 05, 2018 2.000 2.000 1.950 2.000 14,918 +0.05(+2.56%)
Jun 04, 2018 2.000 2.000 1.950 1.950 13,284 -0.10(-4.88%)
Jun 01, 2018 2.050 2.050 2.000 2.050 11,998 +0.00(+0.00%)
May 31, 2018 2.000 2.050 2.000 2.050 2,150 +0.05(+2.50%)
May 30, 2018 2.000 2.050 1.960 2.000 7,955 -0.05(-2.44%)
May 29, 2018 1.962 2.050 1.950 2.050 23,552 +0.00(+0.00%)
May 25, 2018 2.050 2.050 2.050 0 +0.05(+2.50%)
May 24, 2018 2.000 2.050 2.000 2.000 16,217 +0.00(+0.00%)
May 23, 2018 2.100 2.100 2.000 2.000 30,326 +0.00(+0.00%)
May 22, 2018 2.100 2.100 2.000 2.000 12,393 +0.00(+0.00%)
May 21, 2018 2.150 2.171 2.000 2.000 7,795 -0.10(-4.76%)
May 18, 2018 2.150 2.150 2.060 2.100 9,980 -0.05(-2.33%)
May 17, 2018 2.100 2.190 2.100 2.150 14,735 +0.00(+0.00%)
May 16, 2018 2.200 2.250 2.150 2.150 5,324 -0.05(-2.27%)
May 15, 2018 2.150 2.200 2.150 2.200 14,356 +0.05(+2.33%)
May 14, 2018 2.300 2.300 2.150 2.150 20,889 -0.10(-4.44%)
May 11, 2018 2.200 2.275 2.200 2.250 12,692 +0.05(+2.27%)
May 10, 2018 2.200 2.250 2.200 2.200 6,461 -0.05(-2.22%)
May 09, 2018 2.200 2.250 2.183 2.250 44,252 +0.05(+2.27%)
May 08, 2018 2.200 2.240 2.150 2.200 50,212 -0.10(-4.35%)
May 07, 2018 2.350 2.350 2.255 2.300 4,071 +0.00(+0.00%)
May 04, 2018 2.400 2.400 2.209 2.300 51,688 -0.05(-2.13%)
May 03, 2018 2.250 2.545 2.190 2.350 196,522 +0.10(+4.44%)
May 02, 2018 2.250 2.250 2.250 2.250 2,428 +0.00(+0.00%)
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.