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 )

1.125 +0.025 (+2.27%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 14, 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 (%)
May 29, 2020 1.580 1.630 1.500 1.580 95,700 +0.06(+3.95%)
May 28, 2020 1.410 1.670 1.360 1.520 439,837 +0.10(+7.04%)
May 27, 2020 1.370 1.480 1.330 1.420 829,036 +0.07(+5.19%)
May 26, 2020 1.400 1.400 1.330 1.350 161,852 -0.01(-0.74%)
May 22, 2020 1.320 1.360 1.300 1.360 200,300 +0.04(+3.03%)
May 21, 2020 1.310 1.340 1.310 1.320 62,683 -0.01(-0.75%)
May 20, 2020 1.370 1.370 1.310 1.330 96,381 -0.03(-2.21%)
May 19, 2020 1.330 1.380 1.300 1.360 230,698 +0.03(+2.26%)
May 18, 2020 1.400 1.420 1.250 1.330 294,452 +0.00(+0.00%)
May 15, 2020 1.250 1.380 1.250 1.330 462,900 +0.08(+6.40%)
May 14, 2020 1.170 1.300 1.130 1.250 194,567 +0.04(+3.31%)
May 13, 2020 1.240 1.290 1.150 1.210 453,784 -0.02(-1.63%)
May 12, 2020 1.180 1.310 1.150 1.230 272,809 +0.05(+4.24%)
May 11, 2020 1.090 1.250 1.080 1.180 449,470 +0.10(+9.26%)
May 08, 2020 1.130 1.130 1.050 1.080 257,600 -0.04(-3.57%)
May 07, 2020 1.230 1.250 1.010 1.120 878,451 -0.16(-12.50%)
May 06, 2020 1.160 1.290 1.150 1.280 540,323 +0.13(+11.30%)
May 05, 2020 1.180 1.180 1.140 1.150 149,167 +0.03(+2.68%)
May 04, 2020 1.120 1.150 1.100 1.120 223,190 -0.03(-2.61%)
May 01, 2020 1.220 1.230 1.110 1.150 200,700 -0.07(-5.74%)
Apr 30, 2020 1.240 1.290 1.200 1.220 231,453 +0.01(+0.83%)
Apr 29, 2020 1.130 1.300 1.120 1.210 573,173 +0.11(+10.00%)
Apr 28, 2020 1.100 1.140 1.100 1.100 186,959 +0.02(+1.85%)
Apr 27, 2020 1.030 1.140 1.010 1.080 239,876 +0.01(+0.93%)
Apr 24, 2020 1.040 1.090 1.020 1.070 177,700 +0.04(+3.88%)
Apr 23, 2020 1.050 1.080 1.000 1.030 103,862 -0.02(-1.90%)
Apr 22, 2020 1.090 1.100 0.9986 1.050 232,093 -0.03(-2.78%)
Apr 21, 2020 1.060 1.099 1.057 1.080 101,786 -0.01(-0.92%)
Apr 20, 2020 1.070 1.120 1.050 1.090 91,704 +0.01(+1.05%)
Apr 17, 2020 1.130 1.130 1.030 1.079 98,300 -0.00(-0.12%)
Apr 16, 2020 1.070 1.130 1.050 1.080 87,222 +0.01(+0.93%)
Apr 15, 2020 1.110 1.120 1.020 1.070 158,770 -0.06(-5.31%)
Apr 14, 2020 1.150 1.170 1.100 1.130 133,449 +0.00(+0.00%)
Apr 13, 2020 1.150 1.160 1.080 1.130 79,360 +0.00(+0.00%)
Apr 09, 2020 1.120 1.190 1.090 1.130 282,400 +0.05(+4.63%)
Apr 08, 2020 1.070 1.150 1.000 1.080 350,038 +0.07(+6.93%)
Apr 07, 2020 1.020 1.120 1.000 1.010 333,773 +0.03(+2.81%)
Apr 06, 2020 1.050 1.088 0.9500 0.9824 209,505 -0.02(-1.73%)
Apr 03, 2020 1.010 1.040 0.9500 0.9997 131,300 +0.00(+0.03%)
Apr 02, 2020 1.160 1.230 0.9900 0.9994 220,632 -0.10(-9.15%)
Apr 01, 2020 1.220 1.250 1.100 1.100 146,834 -0.17(-13.39%)
Mar 31, 2020 1.300 1.370 1.256 1.270 287,711 -0.01(-0.78%)
Mar 30, 2020 1.290 1.360 1.270 1.280 137,580 -0.05(-3.76%)
Mar 27, 2020 1.430 1.490 1.310 1.330 131,900 -0.11(-7.64%)
Mar 26, 2020 1.220 1.550 1.150 1.440 538,552 +0.24(+20.00%)
Mar 25, 2020 1.280 1.290 1.180 1.200 216,677 +0.02(+1.69%)
Mar 24, 2020 1.190 1.260 1.170 1.180 172,733 +0.04(+3.51%)
Mar 23, 2020 1.180 1.180 1.130 1.140 79,470 -0.03(-2.56%)
Mar 20, 2020 1.220 1.320 1.100 1.170 156,600 -0.03(-2.50%)
Mar 19, 2020 1.090 1.250 1.000 1.200 259,277 +0.09(+8.53%)
Mar 18, 2020 1.250 1.300 1.100 1.106 280,537 -0.23(-17.49%)
Mar 17, 2020 1.370 1.480 1.204 1.340 234,658 -0.01(-0.74%)
Mar 16, 2020 1.640 1.670 1.350 1.350 203,994 -0.33(-19.64%)
Mar 13, 2020 1.690 1.892 1.650 1.680 294,200 +0.13(+8.39%)
Mar 12, 2020 1.290 1.880 1.250 1.550 421,453 -0.29(-15.76%)
Mar 11, 2020 2.050 2.080 1.810 1.840 233,349 -0.24(-11.54%)
Mar 10, 2020 2.060 2.260 1.990 2.080 201,272 +0.06(+2.97%)
Mar 09, 2020 2.190 2.190 1.970 2.020 223,740 -0.25(-11.01%)
Mar 06, 2020 2.380 2.400 2.260 2.270 200,500 -0.14(-5.81%)
Mar 05, 2020 2.300 2.470 2.300 2.410 150,932 +0.16(+7.11%)
Mar 04, 2020 2.450 2.450 2.210 2.250 210,542 -0.07(-3.02%)
Mar 03, 2020 2.720 2.730 2.270 2.320 513,589 -0.57(-19.72%)
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.