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 (%)
Oct 30, 2020 1.600 1.650 1.500 1.530 65,100 -0.10(-6.13%)
Oct 29, 2020 1.660 1.680 1.592 1.630 34,282 -0.03(-1.81%)
Oct 28, 2020 1.570 1.660 1.510 1.660 115,890 +0.06(+3.75%)
Oct 27, 2020 1.580 1.610 1.570 1.600 41,050 -0.01(-0.62%)
Oct 26, 2020 1.651 1.651 1.565 1.610 115,661 -0.05(-3.01%)
Oct 23, 2020 1.670 1.730 1.640 1.660 90,100 +0.01(+0.61%)
Oct 22, 2020 1.670 1.720 1.645 1.650 102,832 -0.05(-2.94%)
Oct 21, 2020 1.834 1.834 1.620 1.700 135,481 -0.03(-1.73%)
Oct 20, 2020 1.770 1.775 1.720 1.730 15,858 -0.01(-0.57%)
Oct 19, 2020 1.850 1.855 1.720 1.740 42,455 -0.10(-5.43%)
Oct 16, 2020 1.810 1.850 1.780 1.840 39,200 +0.06(+3.37%)
Oct 15, 2020 1.770 1.790 1.735 1.780 32,612 -0.03(-1.66%)
Oct 14, 2020 1.890 1.960 1.670 1.810 251,086 -0.06(-3.21%)
Oct 13, 2020 1.820 1.880 1.820 1.870 32,553 +0.05(+2.47%)
Oct 12, 2020 1.790 1.890 1.790 1.825 89,025 +0.05(+3.11%)
Oct 09, 2020 1.800 1.800 1.720 1.770 72,400 -0.01(-0.56%)
Oct 08, 2020 1.710 1.810 1.710 1.780 113,503 +0.05(+2.89%)
Oct 07, 2020 1.780 1.800 1.670 1.730 161,730 -0.04(-2.26%)
Oct 06, 2020 1.770 1.800 1.770 1.770 37,588 +0.00(+0.00%)
Oct 05, 2020 1.750 1.810 1.740 1.770 32,618 +0.03(+1.72%)
Oct 02, 2020 1.720 1.755 1.718 1.740 115,100 -0.01(-0.57%)
Oct 01, 2020 1.779 1.779 1.720 1.750 37,774 -0.02(-1.13%)
Sep 30, 2020 1.750 1.820 1.730 1.770 45,590 +0.01(+0.57%)
Sep 29, 2020 1.820 1.830 1.760 1.760 47,393 -0.07(-3.83%)
Sep 28, 2020 1.770 1.890 1.770 1.830 109,245 +0.12(+7.02%)
Sep 25, 2020 1.710 1.760 1.690 1.710 32,000 +0.03(+1.79%)
Sep 24, 2020 1.750 1.760 1.680 1.680 185,060 -0.04(-2.33%)
Sep 23, 2020 1.760 1.780 1.720 1.720 86,203 -0.07(-3.91%)
Sep 22, 2020 1.870 1.870 1.750 1.790 28,311 -0.06(-3.24%)
Sep 21, 2020 1.890 1.935 1.820 1.850 99,101 -0.01(-0.54%)
Sep 18, 2020 1.730 1.870 1.715 1.860 92,300 +0.15(+8.77%)
Sep 17, 2020 1.760 1.760 1.670 1.710 123,684 -0.05(-2.84%)
Sep 16, 2020 1.780 1.809 1.750 1.760 57,133 -0.02(-1.12%)
Sep 15, 2020 1.790 1.817 1.750 1.780 56,418 -0.01(-0.56%)
Sep 14, 2020 1.750 1.830 1.740 1.790 179,223 +0.04(+2.58%)
Sep 11, 2020 1.820 1.830 1.740 1.745 74,300 -0.00(-0.29%)
Sep 10, 2020 1.800 1.810 1.730 1.750 112,939 -0.06(-3.31%)
Sep 09, 2020 1.780 1.880 1.751 1.810 43,598 +0.06(+3.43%)
Sep 08, 2020 1.720 1.830 1.680 1.750 276,188 -0.01(-0.57%)
Sep 04, 2020 1.910 1.910 1.700 1.760 264,400 -0.14(-7.37%)
Sep 03, 2020 1.910 1.910 1.830 1.900 122,122 +0.00(+0.00%)
Sep 02, 2020 2.120 2.136 1.820 1.900 353,525 -0.19(-9.09%)
Sep 01, 2020 2.250 2.260 1.980 2.090 365,319 -0.14(-6.28%)
Aug 31, 2020 2.160 2.480 2.160 2.230 933,292 +0.11(+5.19%)
Aug 28, 2020 1.910 2.150 1.900 2.120 400,900 +0.16(+8.16%)
Aug 27, 2020 1.820 2.100 1.790 1.960 680,753 +0.12(+6.52%)
Aug 26, 2020 1.930 1.930 1.780 1.840 251,190 -0.09(-4.66%)
Aug 25, 2020 1.820 1.960 1.810 1.930 559,761 +0.15(+8.43%)
Aug 24, 2020 1.670 1.840 1.660 1.780 524,538 +0.14(+8.54%)
Aug 21, 2020 1.600 1.700 1.570 1.640 282,300 +0.04(+2.50%)
Aug 20, 2020 1.580 1.640 1.550 1.600 145,170 +0.04(+2.56%)
Aug 19, 2020 1.550 1.600 1.440 1.560 281,400 -0.01(-0.64%)
Aug 18, 2020 1.610 1.622 1.510 1.570 244,110 -0.05(-3.09%)
Aug 17, 2020 1.680 1.690 1.550 1.620 210,832 +0.00(+0.00%)
Aug 14, 2020 1.500 1.650 1.480 1.620 414,400 +0.14(+9.46%)
Aug 13, 2020 1.480 1.520 1.410 1.480 359,295 +0.03(+2.07%)
Aug 12, 2020 1.720 1.720 1.420 1.450 353,963 -0.19(-11.59%)
Aug 11, 2020 1.750 1.780 1.590 1.640 419,181 -0.28(-14.58%)
Aug 10, 2020 1.700 1.950 1.640 1.920 683,112 +0.25(+14.97%)
Aug 07, 2020 1.580 1.670 1.545 1.670 129,100 +0.09(+5.70%)
Aug 06, 2020 1.630 1.630 1.570 1.580 53,009 -0.07(-4.24%)
Aug 05, 2020 1.620 1.650 1.610 1.650 53,284 +0.04(+2.48%)
Aug 04, 2020 1.630 1.720 1.600 1.610 137,576 -0.04(-2.42%)
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.