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: 11:36 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 (%)
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%)
May 01, 2019 0.9000 0.9000 0.8500 0.8660 94,971 -0.00(-0.45%)
Apr 30, 2019 0.8899 0.8899 0.8501 0.8699 53,565 -0.00(-0.02%)
Apr 29, 2019 0.8750 0.8900 0.8470 0.8701 69,067 +0.01(+0.72%)
Apr 26, 2019 0.8610 0.8995 0.8400 0.8639 202,800 -0.03(-2.93%)
Apr 25, 2019 0.8600 0.9000 0.8500 0.8900 284,173 +0.04(+4.46%)
Apr 24, 2019 0.8667 0.8700 0.8402 0.8520 32,736 -0.00(-0.44%)
Apr 23, 2019 0.8669 0.8892 0.8400 0.8558 148,809 -0.00(-0.31%)
Apr 22, 2019 0.8500 0.8741 0.8300 0.8585 159,869 +0.02(+2.34%)
Apr 18, 2019 0.8254 0.8499 0.8200 0.8389 31,500 +0.01(+1.07%)
Apr 17, 2019 0.8500 0.8695 0.8300 0.8300 93,371 -0.01(-1.31%)
Apr 16, 2019 0.8410 0.8900 0.8400 0.8410 116,337 +0.00(+0.12%)
Apr 15, 2019 0.8767 0.8999 0.8400 0.8400 61,729 +0.01(+0.60%)
Apr 12, 2019 0.8499 0.8700 0.8300 0.8350 132,000 -0.02(-1.76%)
Apr 11, 2019 0.8700 0.8900 0.8400 0.8500 189,072 -0.01(-0.58%)
Apr 10, 2019 0.8400 0.9500 0.8400 0.8550 474,834 +0.01(+1.76%)
Apr 09, 2019 0.8310 0.8490 0.8203 0.8402 56,420 +0.01(+0.67%)
Apr 08, 2019 0.8340 0.8500 0.8300 0.8346 56,858 -0.02(-1.81%)
Apr 05, 2019 0.8756 0.8756 0.8200 0.8500 67,700 +0.01(+0.83%)
Apr 04, 2019 0.8185 0.8750 0.8157 0.8430 117,582 +0.01(+0.60%)
Apr 03, 2019 0.8100 0.8490 0.8100 0.8380 62,057 +0.01(+0.96%)
Apr 02, 2019 0.8300 0.8300 0.8200 0.8300 52,168 -0.00(-0.01%)
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.