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: 11:28 AM 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 (%)
Jul 31, 2019 1.600 1.700 1.538 1.600 99,343 -0.01(-0.62%)
Jul 30, 2019 1.590 1.690 1.510 1.610 111,810 +0.01(+0.63%)
Jul 29, 2019 1.670 1.790 1.560 1.600 206,478 -0.07(-4.19%)
Jul 26, 2019 1.980 2.009 1.610 1.670 602,800 -0.33(-16.50%)
Jul 25, 2019 2.090 2.100 1.950 2.000 504,248 -0.05(-2.44%)
Jul 24, 2019 1.900 2.080 1.900 2.050 338,719 +0.16(+8.47%)
Jul 23, 2019 1.860 1.980 1.810 1.890 397,887 -0.04(-2.07%)
Jul 22, 2019 1.700 1.850 1.700 1.930 330,521 +0.26(+15.57%)
Jul 19, 2019 1.620 1.690 1.570 1.670 126,600 +0.05(+3.09%)
Jul 18, 2019 1.520 1.670 1.520 1.620 325,470 +0.14(+9.46%)
Jul 17, 2019 1.600 1.630 1.457 1.480 265,911 -0.12(-7.50%)
Jul 16, 2019 1.620 1.640 1.550 1.600 245,081 +0.04(+2.56%)
Jul 15, 2019 1.460 1.590 1.380 1.560 354,886 +0.09(+6.12%)
Jul 12, 2019 1.260 1.550 1.250 1.470 396,900 +0.17(+13.08%)
Jul 11, 2019 1.280 1.380 1.260 1.300 416,786 +0.04(+3.17%)
Jul 10, 2019 1.110 1.280 1.110 1.260 344,557 +0.15(+13.51%)
Jul 09, 2019 1.140 1.140 1.100 1.110 34,875 -0.02(-1.77%)
Jul 08, 2019 1.100 1.130 1.090 1.130 33,583 +0.04(+4.15%)
Jul 05, 2019 1.090 1.100 1.070 1.085 40,500 -0.01(-0.46%)
Jul 03, 2019 1.110 1.110 1.070 1.090 23,700 -0.01(-0.91%)
Jul 02, 2019 1.140 1.150 1.093 1.100 60,804 -0.01(-0.90%)
Jul 01, 2019 1.110 1.140 1.110 1.110 33,396 +0.01(+0.91%)
Jun 28, 2019 1.100 1.140 1.100 1.100 40,800 -0.01(-0.90%)
Jun 27, 2019 1.130 1.150 1.030 1.110 176,762 +0.01(+0.91%)
Jun 26, 2019 1.030 1.180 1.030 1.100 491,757 +0.08(+7.84%)
Jun 25, 2019 1.000 1.030 0.9701 1.020 89,932 +0.02(+2.26%)
Jun 24, 2019 1.120 1.120 0.9600 0.9975 326,366 -0.11(-10.14%)
Jun 21, 2019 1.110 1.144 1.070 1.110 91,000 +0.01(+0.91%)
Jun 20, 2019 1.100 1.190 1.100 1.100 269,681 +0.00(+0.01%)
Jun 19, 2019 1.080 1.200 1.070 1.100 713,334 +0.03(+2.79%)
Jun 18, 2019 1.060 1.080 1.040 1.070 134,973 +0.04(+3.88%)
Jun 17, 2019 1.010 1.060 0.9900 1.030 287,447 +0.04(+3.52%)
Jun 14, 2019 0.9700 1.000 0.9401 0.9950 121,300 +0.05(+4.85%)
Jun 13, 2019 0.9490 0.9490 0.9301 0.9490 66,171 +0.01(+1.51%)
Jun 12, 2019 0.9400 0.9592 0.9115 0.9349 52,166 -0.01(-0.54%)
Jun 11, 2019 0.9357 0.9672 0.9301 0.9400 101,733 -0.02(-2.08%)
Jun 10, 2019 0.9500 0.9600 0.9300 0.9600 41,094 +0.03(+3.23%)
Jun 07, 2019 0.9428 0.9428 0.9164 0.9300 36,100 +0.02(+1.96%)
Jun 06, 2019 0.9400 0.9400 0.9115 0.9121 54,897 -0.04(-3.96%)
Jun 05, 2019 0.9500 0.9500 0.9100 0.9497 58,842 +0.01(+1.03%)
Jun 04, 2019 0.9699 0.9699 0.9181 0.9400 104,843 -0.02(-2.20%)
Jun 03, 2019 0.9740 0.9849 0.9400 0.9611 54,862 +0.01(+1.01%)
May 31, 2019 0.9100 0.9700 0.9100 0.9515 34,200 +0.01(+1.55%)
May 30, 2019 0.9495 0.9497 0.9100 0.9370 79,625 -0.00(-0.26%)
May 29, 2019 0.9300 0.9676 0.9300 0.9394 32,543 -0.00(-0.06%)
May 28, 2019 0.9400 0.9694 0.9200 0.9400 44,766 +0.01(+1.26%)
May 24, 2019 0.9220 0.9400 0.9000 0.9283 172,900 -0.00(-0.18%)
May 23, 2019 0.9200 0.9400 0.9000 0.9300 87,276 +0.01(+1.09%)
May 22, 2019 0.9500 0.9654 0.8900 0.9200 139,529 -0.03(-3.16%)
May 21, 2019 0.9500 1.010 0.8800 0.9500 484,406 +0.03(+3.23%)
May 20, 2019 0.8900 0.9500 0.8600 0.9203 172,337 +0.02(+2.65%)
May 17, 2019 0.8600 0.8965 0.8500 0.8965 82,100 +0.05(+5.45%)
May 16, 2019 0.8500 0.8900 0.8300 0.8502 189,386 +0.01(+0.94%)
May 15, 2019 0.8300 0.8523 0.8100 0.8423 110,560 +0.04(+5.29%)
May 14, 2019 0.8300 0.8300 0.7800 0.8000 343,433 -0.02(-2.44%)
May 13, 2019 0.8400 0.8400 0.8200 0.8200 184,202 -0.02(-1.80%)
May 10, 2019 0.8500 0.8600 0.8240 0.8350 263,900 +0.01(+0.60%)
May 09, 2019 0.8500 0.8600 0.8100 0.8300 282,383 -0.00(-0.01%)
May 08, 2019 0.9800 0.9900 0.8300 0.8301 975,633 -0.25(-23.14%)
May 07, 2019 0.9000 0.9600 0.8800 1.080 973,418 +0.21(+23.95%)
May 06, 2019 0.9222 0.9300 0.8713 0.8713 152,975 -0.01(-0.98%)
May 03, 2019 0.8669 0.8800 0.8550 0.8799 45,100 +0.01(+0.68%)
May 02, 2019 0.8600 0.8990 0.8505 0.8740 117,200 +0.01(+0.92%)
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.