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 (%)
Jan 31, 2019 0.8100 0.8100 0.7900 0.8000 96,716 -0.00(-0.42%)
Jan 30, 2019 0.7990 0.8498 0.7700 0.8034 408,164 +0.04(+5.57%)
Jan 29, 2019 0.8230 0.8390 0.7501 0.7610 249,068 -0.06(-6.95%)
Jan 28, 2019 0.8263 0.8263 0.8070 0.8178 103,446 -0.01(-0.99%)
Jan 25, 2019 0.8200 0.8400 0.8150 0.8260 57,000 +0.01(+0.94%)
Jan 24, 2019 0.8380 0.8400 0.8000 0.8183 155,897 -0.04(-4.85%)
Jan 23, 2019 0.8400 0.8600 0.8300 0.8600 64,905 +0.02(+2.38%)
Jan 22, 2019 0.8700 0.8700 0.8300 0.8400 133,694 -0.01(-1.18%)
Jan 18, 2019 0.8450 0.8600 0.8420 0.8500 97,300 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.8800 0.8393 0.8500 162,813 -0.02(-2.30%)
Jan 16, 2019 0.9100 0.9200 0.8700 0.8700 396,282 -0.03(-3.32%)
Jan 15, 2019 0.8501 0.9300 0.8501 0.8999 600,783 +0.06(+7.48%)
Jan 14, 2019 0.8163 0.8600 0.8092 0.8373 426,296 +0.03(+4.01%)
Jan 11, 2019 0.8000 0.8100 0.7900 0.8050 105,000 +0.01(+0.63%)
Jan 10, 2019 0.8100 0.8300 0.7900 0.8000 99,497 -0.03(-3.50%)
Jan 09, 2019 0.8100 0.8400 0.8043 0.8290 124,976 +0.01(+1.12%)
Jan 08, 2019 0.8450 0.8450 0.7800 0.8198 452,543 -0.02(-2.40%)
Jan 07, 2019 0.9400 1.030 0.8100 0.8400 3,479,658 -0.02(-2.33%)
Jan 04, 2019 0.8300 0.8800 0.8300 0.8600 208,000 +0.00(+0.00%)
Jan 03, 2019 0.8700 0.8790 0.8300 0.8600 165,749 -0.01(-1.15%)
Jan 02, 2019 0.7700 0.8800 0.7400 0.8700 531,290 +0.11(+14.17%)
Dec 31, 2018 0.7350 0.7800 0.7050 0.7620 261,000 +0.04(+5.83%)
Dec 28, 2018 0.7000 0.7350 0.7000 0.7200 148,500 +0.00(+0.00%)
Dec 27, 2018 0.7199 0.7400 0.7001 0.7200 147,134 +0.02(+2.26%)
Dec 26, 2018 0.7154 0.7214 0.7000 0.7041 42,743 +0.01(+2.04%)
Dec 24, 2018 0.6600 0.7100 0.6600 0.6900 173,500 +0.02(+2.99%)
Dec 21, 2018 0.6900 0.7100 0.6600 0.6700 145,100 -0.03(-4.27%)
Dec 20, 2018 0.7300 0.7300 0.6780 0.6999 167,812 -0.01(-1.73%)
Dec 19, 2018 0.6750 0.7490 0.6750 0.7122 177,755 -0.01(-1.08%)
Dec 18, 2018 0.7444 0.7444 0.6953 0.7200 234,585 -0.01(-1.36%)
Dec 17, 2018 0.7520 0.7580 0.7150 0.7299 266,772 +0.00(+0.68%)
Dec 14, 2018 0.7110 0.7600 0.7090 0.7250 417,100 +0.03(+3.81%)
Dec 13, 2018 0.7000 0.7200 0.6600 0.6984 201,682 -0.02(-2.29%)
Dec 12, 2018 0.7276 0.7380 0.7000 0.7148 133,652 -0.01(-0.72%)
Dec 11, 2018 0.7156 0.7450 0.7156 0.7200 123,658 -0.02(-2.08%)
Dec 10, 2018 0.7200 0.7500 0.7116 0.7353 152,487 +0.01(+1.42%)
Dec 07, 2018 0.7300 0.7430 0.7250 0.7250 99,600 -0.01(-0.68%)
Dec 06, 2018 0.7500 0.7591 0.7203 0.7300 237,382 -0.02(-2.67%)
Dec 04, 2018 0.7700 0.8400 0.7400 0.7500 858,300 +0.01(+1.35%)
Dec 03, 2018 0.7400 0.7700 0.7400 0.7400 125,058 +0.00(+0.00%)
Nov 30, 2018 0.7400 0.7600 0.7100 0.7400 301,700 +0.01(+1.90%)
Nov 29, 2018 0.7300 0.7469 0.7200 0.7262 134,322 -0.01(-1.96%)
Nov 28, 2018 0.7711 0.7711 0.7300 0.7407 513,211 +0.02(+2.90%)
Nov 27, 2018 0.7122 0.7400 0.7050 0.7198 127,808 +0.00(+0.42%)
Nov 26, 2018 0.7400 0.7439 0.6969 0.7168 146,552 -0.00(-0.44%)
Nov 23, 2018 0.7400 0.7600 0.7200 0.7200 77,700 -0.02(-2.70%)
Nov 21, 2018 0.7400 0.7400 0.7400 0 +0.03(+4.17%)
Nov 20, 2018 0.7500 0.7530 0.7000 0.7104 343,931 -0.04(-5.58%)
Nov 19, 2018 0.8141 0.8141 0.7500 0.7524 339,181 -0.05(-5.95%)
Nov 16, 2018 0.8000 0.8500 0.7400 0.8000 3,336,900 +0.06(+8.11%)
Nov 15, 2018 0.7400 0.7500 0.7100 0.7400 175,912 +0.02(+2.08%)
Nov 14, 2018 0.7000 0.7970 0.7000 0.7249 310,508 +0.00(+0.21%)
Nov 13, 2018 0.7415 0.7579 0.7100 0.7234 282,802 -0.02(-2.44%)
Nov 12, 2018 0.7929 0.7929 0.7300 0.7415 247,022 -0.05(-6.14%)
Nov 09, 2018 0.7500 0.8200 0.7200 0.7900 832,200 +0.06(+8.15%)
Nov 08, 2018 0.7497 0.7690 0.7202 0.7305 231,030 -0.01(-1.70%)
Nov 07, 2018 0.7300 0.7800 0.7000 0.7431 372,548 +0.02(+2.13%)
Nov 06, 2018 0.7890 0.7890 0.7210 0.7276 651,677 -0.04(-5.64%)
Nov 05, 2018 0.8600 0.8780 0.7200 0.7711 1,490,090 -0.15(-16.18%)
Nov 02, 2018 0.8500 0.9500 0.8500 0.9200 730,900 +0.07(+8.24%)
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.