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 (%)
Sep 30, 2022 1.790 1.960 1.770 1.860 77,815 +0.09(+5.08%)
Sep 29, 2022 1.740 1.810 1.680 1.770 93,754 -0.05(-2.75%)
Sep 28, 2022 1.820 1.860 1.700 1.820 124,655 -0.02(-1.36%)
Sep 27, 2022 1.850 1.940 1.820 1.845 84,009 -0.01(-0.27%)
Sep 26, 2022 1.870 2.000 1.850 1.850 97,579 -0.05(-2.63%)
Sep 23, 2022 1.950 2.040 1.850 1.900 150,960 -0.05(-2.56%)
Sep 22, 2022 1.960 2.000 1.931 1.950 159,917 -0.03(-1.52%)
Sep 21, 2022 1.930 2.100 1.930 1.980 116,101 +0.03(+1.54%)
Sep 20, 2022 1.880 1.975 1.880 1.950 91,244 +0.04(+2.09%)
Sep 19, 2022 1.930 1.984 1.812 1.910 568,381 -0.32(-14.35%)
Sep 16, 2022 2.120 2.230 2.080 2.230 314,172 +0.03(+1.36%)
Sep 15, 2022 2.280 2.340 2.155 2.200 88,843 -0.05(-2.22%)
Sep 14, 2022 2.310 2.440 2.220 2.250 113,110 -0.10(-4.26%)
Sep 13, 2022 2.510 2.560 2.310 2.350 156,953 -0.28(-10.65%)
Sep 12, 2022 2.500 2.690 2.420 2.630 451,242 +0.22(+9.13%)
Sep 09, 2022 2.270 2.480 2.270 2.410 163,215 +0.07(+2.99%)
Sep 08, 2022 2.260 2.420 2.260 2.340 60,588 +0.04(+1.74%)
Sep 07, 2022 2.280 2.394 2.190 2.300 120,451 +0.02(+0.88%)
Sep 06, 2022 2.500 2.500 2.170 2.280 268,799 -0.12(-5.00%)
Sep 02, 2022 2.480 2.515 2.260 2.400 125,612 -0.03(-1.23%)
Sep 01, 2022 2.590 2.599 2.380 2.430 101,130 -0.20(-7.60%)
Aug 31, 2022 2.670 2.680 2.550 2.630 71,326 -0.05(-1.87%)
Aug 30, 2022 2.830 2.830 2.360 2.680 473,553 +0.06(+2.29%)
Aug 29, 2022 2.550 2.910 2.530 2.620 842,158 +0.10(+3.97%)
Aug 26, 2022 2.480 2.700 2.470 2.520 222,979 +0.06(+2.44%)
Aug 25, 2022 2.310 2.560 2.310 2.460 263,036 +0.15(+6.49%)
Aug 24, 2022 2.700 2.790 2.200 2.310 678,475 -0.45(-16.30%)
Aug 23, 2022 3.010 3.170 2.560 2.760 778,006 -0.25(-8.31%)
Aug 22, 2022 2.830 3.050 2.710 3.010 923,955 +0.25(+9.06%)
Aug 19, 2022 2.710 2.800 2.550 2.760 465,403 +0.04(+1.47%)
Aug 18, 2022 2.500 2.880 2.330 2.720 565,445 +0.35(+14.77%)
Aug 17, 2022 2.430 2.500 2.100 2.370 437,257 -0.15(-5.95%)
Aug 16, 2022 2.350 2.905 2.030 2.520 2,005,262 +0.22(+9.57%)
Aug 15, 2022 1.910 2.490 1.898 2.300 2,656,337 +0.45(+24.32%)
Aug 12, 2022 1.760 1.940 1.590 1.850 1,019,597 +0.20(+12.12%)
Aug 11, 2022 1.420 2.320 1.300 1.650 5,156,137 +0.53(+47.32%)
Aug 10, 2022 1.130 1.160 1.100 1.120 108,437 +0.03(+2.75%)
Aug 09, 2022 1.200 1.200 1.090 1.090 27,140 -0.09(-7.63%)
Aug 08, 2022 1.280 1.280 1.130 1.180 89,667 +0.12(+11.32%)
Aug 05, 2022 0.9100 1.115 0.9100 1.060 83,169 +0.12(+12.77%)
Aug 04, 2022 0.8949 0.9500 0.8785 0.9400 42,923 +0.06(+6.82%)
Aug 03, 2022 0.9000 0.9147 0.8352 0.8800 15,841 -0.01(-1.33%)
Aug 02, 2022 0.8700 0.9100 0.8700 0.8919 21,677 +0.02(+2.82%)
Aug 01, 2022 0.9000 0.9000 0.8267 0.8674 24,744 -0.03(-3.61%)
Jul 29, 2022 0.8800 0.9000 0.8800 0.8999 42,063 -0.02(-2.18%)
Jul 28, 2022 0.8802 0.9208 0.8802 0.9200 49,686 +0.02(+1.88%)
Jul 27, 2022 0.8901 0.9049 0.8770 0.9030 7,351 +0.01(+1.46%)
Jul 26, 2022 0.8600 0.9226 0.8600 0.8900 12,863 -0.01(-1.11%)
Jul 25, 2022 0.9500 0.9500 0.9000 0.9000 5,033 +0.00(+0.00%)
Jul 22, 2022 0.9300 0.9499 0.8950 0.9000 22,170 -0.04(-4.22%)
Jul 21, 2022 0.9401 0.9697 0.8882 0.9397 47,416 -0.00(-0.04%)
Jul 20, 2022 0.9450 0.9689 0.9401 0.9401 7,559 -0.01(-1.04%)
Jul 19, 2022 0.9850 1.004 0.9301 0.9500 91,107 +0.02(+2.58%)
Jul 18, 2022 0.9700 0.9900 0.9259 0.9261 11,457 -0.02(-2.08%)
Jul 15, 2022 0.9129 0.9458 0.8994 0.9458 16,089 +0.03(+3.83%)
Jul 14, 2022 0.8727 0.9189 0.8727 0.9109 15,286 +0.04(+4.68%)
Jul 13, 2022 0.8879 0.9009 0.8650 0.8702 9,784 -0.03(-3.61%)
Jul 12, 2022 0.9050 0.9050 0.8802 0.9028 2,723 -0.01(-0.64%)
Jul 11, 2022 0.9041 0.9267 0.8807 0.9086 8,838 -0.03(-3.35%)
Jul 08, 2022 0.9400 0.9600 0.9208 0.9401 12,396 -0.03(-3.08%)
Jul 07, 2022 0.9600 0.9700 0.8897 0.9700 5,990 +0.03(+3.15%)
Jul 06, 2022 0.9368 1.090 0.9216 0.9404 30,816 +0.04(+4.49%)
Jul 05, 2022 0.9196 0.9338 0.8832 0.9000 12,245 +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.