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 )

1.151 +0.011 (+0.93%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Jan 29, 2021 2.910 3.150 2.750 2.810 327,200 -0.10(-3.44%)
Jan 28, 2021 2.970 3.030 2.840 2.910 183,732 -0.05(-1.69%)
Jan 27, 2021 3.220 3.250 2.930 2.960 402,194 -0.35(-10.57%)
Jan 26, 2021 3.540 3.590 3.260 3.310 308,335 -0.28(-7.80%)
Jan 25, 2021 3.440 3.660 3.400 3.590 439,663 +0.15(+4.36%)
Jan 22, 2021 3.180 3.470 3.130 3.440 161,300 +0.26(+8.18%)
Jan 21, 2021 3.430 3.430 3.130 3.180 234,899 -0.22(-6.47%)
Jan 20, 2021 3.480 3.510 3.220 3.400 188,698 -0.08(-2.30%)
Jan 19, 2021 3.300 3.510 3.190 3.480 420,026 +0.23(+7.08%)
Jan 15, 2021 3.170 3.350 3.050 3.250 366,800 +0.07(+2.20%)
Jan 14, 2021 2.940 3.250 2.940 3.180 450,319 +0.18(+6.00%)
Jan 13, 2021 3.150 3.250 2.950 3.000 613,714 -0.09(-2.91%)
Jan 12, 2021 3.000 3.200 2.840 3.090 685,861 +0.17(+5.82%)
Jan 11, 2021 2.580 3.000 2.520 2.920 974,592 +0.40(+15.87%)
Jan 08, 2021 2.470 2.550 2.390 2.520 281,000 -0.02(-0.79%)
Jan 07, 2021 2.500 2.580 2.470 2.540 120,944 +0.06(+2.42%)
Jan 06, 2021 2.550 2.630 2.460 2.480 247,374 -0.06(-2.36%)
Jan 05, 2021 2.360 2.580 2.350 2.540 199,858 +0.16(+6.72%)
Jan 04, 2021 2.560 2.593 2.320 2.380 487,086 -0.19(-7.39%)
Dec 31, 2020 2.570 2.570 2.570 456,420 -0.11(-4.10%)
Dec 30, 2020 2.500 2.720 2.470 2.680 456,420 +0.19(+7.63%)
Dec 29, 2020 2.500 2.640 2.450 2.490 783,117 +0.03(+1.22%)
Dec 28, 2020 2.370 3.360 2.280 2.460 11,450,695 +0.09(+3.80%)
Dec 24, 2020 2.330 2.380 2.280 2.370 143,800 +0.03(+1.28%)
Dec 23, 2020 2.450 2.550 2.260 2.340 365,817 -0.07(-2.90%)
Dec 22, 2020 2.350 2.440 2.280 2.410 207,238 +0.02(+0.84%)
Dec 21, 2020 2.270 2.500 2.260 2.390 115,034 +0.09(+3.91%)
Dec 18, 2020 2.410 2.428 2.300 2.300 123,500 -0.07(-2.95%)
Dec 17, 2020 2.500 2.560 2.360 2.370 249,620 -0.12(-4.82%)
Dec 16, 2020 2.550 2.600 2.460 2.490 154,369 -0.11(-4.23%)
Dec 15, 2020 2.500 2.600 2.370 2.600 192,220 +0.21(+8.79%)
Dec 14, 2020 2.770 2.850 2.360 2.390 655,333 -0.33(-12.13%)
Dec 11, 2020 2.600 2.939 2.600 2.720 920,200 +0.12(+4.62%)
Dec 10, 2020 2.280 2.780 2.230 2.600 1,428,577 +0.41(+18.72%)
Dec 09, 2020 2.290 2.330 2.150 2.190 239,202 +0.06(+2.82%)
Dec 08, 2020 2.290 2.330 2.100 2.130 239,137 -0.14(-6.17%)
Dec 07, 2020 2.170 2.280 2.110 2.270 209,466 +0.06(+2.71%)
Dec 04, 2020 2.300 2.320 2.020 2.210 546,600 -0.03(-1.34%)
Dec 03, 2020 2.000 2.450 1.920 2.240 2,651,477 +0.47(+26.55%)
Dec 02, 2020 1.870 1.870 1.750 1.770 83,812 -0.08(-4.32%)
Dec 01, 2020 1.950 1.950 1.850 1.850 48,929 -0.04(-2.12%)
Nov 30, 2020 1.890 1.930 1.820 1.890 138,189 -0.03(-1.56%)
Nov 27, 2020 1.880 1.940 1.850 1.920 104,000 +0.04(+2.13%)
Nov 25, 2020 1.680 1.960 1.669 1.880 514,400 +0.22(+13.25%)
Nov 24, 2020 1.690 1.700 1.650 1.660 118,282 -0.04(-2.35%)
Nov 23, 2020 1.710 1.770 1.690 1.700 123,850 -0.01(-0.58%)
Nov 20, 2020 1.630 1.710 1.630 1.710 201,500 +0.05(+3.01%)
Nov 19, 2020 1.700 1.720 1.630 1.660 101,620 -0.04(-2.35%)
Nov 18, 2020 1.600 1.730 1.570 1.700 286,557 +0.11(+6.92%)
Nov 17, 2020 1.590 1.600 1.550 1.590 103,859 +0.05(+3.25%)
Nov 16, 2020 1.650 1.690 1.520 1.540 257,918 -0.11(-6.67%)
Nov 13, 2020 1.640 1.700 1.615 1.650 205,900 +0.00(+0.00%)
Nov 12, 2020 1.600 1.670 1.600 1.650 71,258 +0.04(+2.48%)
Nov 11, 2020 1.610 1.680 1.550 1.610 77,139 -0.05(-3.01%)
Nov 10, 2020 1.650 1.710 1.540 1.660 301,705 -0.09(-5.14%)
Nov 09, 2020 1.750 1.780 1.700 1.750 156,618 +0.04(+2.34%)
Nov 06, 2020 1.690 1.730 1.665 1.710 27,600 +0.03(+1.79%)
Nov 05, 2020 1.630 1.690 1.610 1.680 53,252 +0.05(+3.07%)
Nov 04, 2020 1.640 1.650 1.580 1.630 88,163 +0.01(+0.62%)
Nov 03, 2020 1.540 1.643 1.480 1.620 105,606 +0.14(+9.46%)
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.