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 (%)
Dec 31, 2019 2.600 2.630 2.500 2.530 208,000 -0.05(-1.94%)
Dec 30, 2019 2.400 2.700 2.350 2.580 710,975 -0.01(-0.39%)
Dec 27, 2019 2.290 2.606 2.280 2.590 646,000 +0.35(+15.62%)
Dec 26, 2019 2.150 2.285 2.140 2.240 343,931 +0.08(+3.70%)
Dec 24, 2019 2.130 2.170 2.070 2.160 37,100 +0.02(+0.93%)
Dec 23, 2019 2.150 2.150 2.070 2.140 47,464 +0.03(+1.42%)
Dec 20, 2019 2.060 2.110 2.050 2.110 103,400 +0.05(+2.43%)
Dec 19, 2019 2.090 2.110 2.000 2.060 223,315 +0.01(+0.49%)
Dec 18, 2019 1.990 2.100 1.990 2.050 67,271 +0.07(+3.54%)
Dec 17, 2019 2.150 2.200 1.900 1.980 222,313 -0.12(-5.71%)
Dec 16, 2019 2.190 2.280 2.100 2.100 264,169 -0.08(-3.67%)
Dec 13, 2019 2.170 2.190 2.120 2.180 110,500 +0.03(+1.40%)
Dec 12, 2019 2.090 2.200 2.060 2.150 383,385 +0.08(+3.86%)
Dec 11, 2019 1.930 2.130 1.930 2.070 276,858 +0.15(+7.81%)
Dec 10, 2019 1.960 1.990 1.850 1.920 134,157 -0.02(-1.03%)
Dec 09, 2019 2.020 2.090 1.900 1.940 340,734 -0.02(-1.02%)
Dec 06, 2019 1.900 1.990 1.885 1.960 293,800 +0.08(+4.26%)
Dec 05, 2019 1.820 1.960 1.760 1.880 460,800 +0.05(+2.73%)
Dec 04, 2019 1.770 1.850 1.720 1.830 118,594 +0.02(+1.10%)
Dec 03, 2019 1.850 1.850 1.760 1.810 39,856 -0.02(-1.09%)
Dec 02, 2019 1.860 1.860 1.770 1.830 72,428 +0.00(+0.00%)
Nov 29, 2019 1.830 1.860 1.800 1.830 103,800 +0.07(+3.98%)
Nov 27, 2019 1.630 1.800 1.630 1.760 169,500 +0.14(+8.64%)
Nov 26, 2019 1.580 1.670 1.580 1.620 36,335 +0.04(+2.53%)
Nov 25, 2019 1.560 1.630 1.510 1.580 53,594 +0.02(+1.28%)
Nov 22, 2019 1.550 1.570 1.500 1.560 102,300 +0.01(+0.64%)
Nov 21, 2019 1.590 1.600 1.540 1.550 90,201 -0.04(-2.51%)
Nov 20, 2019 1.690 1.700 1.576 1.590 119,836 -0.11(-6.47%)
Nov 19, 2019 1.630 1.720 1.610 1.700 75,832 +0.06(+3.66%)
Nov 18, 2019 1.650 1.701 1.610 1.640 72,887 -0.02(-1.20%)
Nov 15, 2019 1.650 1.681 1.610 1.660 109,000 -0.03(-1.78%)
Nov 14, 2019 1.680 1.750 1.660 1.690 90,786 -0.03(-1.74%)
Nov 13, 2019 1.740 1.790 1.640 1.720 198,016 -0.01(-0.58%)
Nov 12, 2019 1.720 1.800 1.710 1.730 80,279 -0.01(-0.57%)
Nov 11, 2019 1.700 1.830 1.650 1.740 153,457 +0.02(+1.16%)
Nov 08, 2019 1.660 1.730 1.630 1.720 157,500 +0.09(+5.52%)
Nov 07, 2019 1.620 1.690 1.530 1.630 333,293 +0.01(+0.62%)
Nov 06, 2019 1.740 1.740 1.430 1.620 910,139 -0.18(-10.00%)
Nov 05, 2019 2.360 2.360 1.740 1.800 8,462,407 +0.04(+2.27%)
Nov 04, 2019 1.550 1.760 1.520 1.760 183,910 +0.25(+16.56%)
Nov 01, 2019 1.410 1.550 1.410 1.510 117,600 +0.10(+7.09%)
Oct 31, 2019 1.410 1.410 1.380 1.410 28,017 +0.01(+0.71%)
Oct 30, 2019 1.400 1.410 1.351 1.400 41,981 +0.00(+0.00%)
Oct 29, 2019 1.400 1.430 1.330 1.400 44,137 +0.01(+0.72%)
Oct 28, 2019 1.440 1.440 1.360 1.390 56,801 -0.03(-2.11%)
Oct 25, 2019 1.380 1.490 1.360 1.420 25,600 +0.01(+0.71%)
Oct 24, 2019 1.460 1.530 1.290 1.410 47,198 -0.04(-2.76%)
Oct 23, 2019 1.500 1.500 1.450 1.450 17,272 -0.05(-3.65%)
Oct 22, 2019 1.470 1.540 1.430 1.505 26,085 +0.04(+3.08%)
Oct 21, 2019 1.400 1.500 1.370 1.460 30,816 +0.07(+4.72%)
Oct 18, 2019 1.350 1.410 1.310 1.394 27,500 +0.04(+3.27%)
Oct 17, 2019 1.390 1.400 1.270 1.350 24,770 -0.04(-2.88%)
Oct 16, 2019 1.320 1.400 1.260 1.390 22,869 +0.08(+6.11%)
Oct 15, 2019 1.370 1.380 1.260 1.310 106,297 -0.08(-5.66%)
Oct 14, 2019 1.410 1.410 1.357 1.389 26,746 -0.02(-1.52%)
Oct 11, 2019 1.450 1.460 1.380 1.410 38,600 -0.02(-1.40%)
Oct 10, 2019 1.500 1.500 1.210 1.430 70,822 -0.05(-3.38%)
Oct 09, 2019 1.500 1.500 1.457 1.480 44,489 -0.03(-1.99%)
Oct 08, 2019 1.470 1.540 1.453 1.510 25,275 +0.03(+2.03%)
Oct 07, 2019 1.520 1.550 1.480 1.480 21,024 -0.07(-4.52%)
Oct 04, 2019 1.530 1.550 1.501 1.550 17,600 +0.02(+1.31%)
Oct 03, 2019 1.580 1.580 1.509 1.530 19,504 -0.03(-1.92%)
Oct 02, 2019 1.610 1.620 1.550 1.560 39,970 -0.05(-3.11%)
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.