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 (%)
Nov 30, 2017 3.260 3.610 3.205 3.600 10,631 +0.18(+5.26%)
Nov 29, 2017 3.634 3.634 3.311 3.420 3,014 -0.04(-1.16%)
Nov 28, 2017 3.670 3.860 3.460 3.460 25,416 -0.17(-4.68%)
Nov 27, 2017 3.630 3.630 3.630 3.630 213 -0.07(-1.89%)
Nov 24, 2017 3.610 3.721 3.610 3.700 1,482 -0.06(-1.60%)
Nov 22, 2017 3.930 3.939 3.750 3.760 4,631 -0.04(-1.05%)
Nov 21, 2017 4.000 4.170 3.792 3.800 23,604 -0.07(-1.92%)
Nov 20, 2017 3.750 4.200 3.750 3.874 15,371 -0.03(-0.66%)
Nov 17, 2017 3.770 4.029 3.740 3.900 36,051 +0.13(+3.45%)
Nov 16, 2017 3.760 3.770 3.610 3.770 5,456 +0.10(+2.72%)
Nov 15, 2017 3.740 3.924 3.620 3.670 19,450 -0.05(-1.41%)
Nov 14, 2017 3.660 3.744 3.660 3.723 1,220 +0.08(+2.27%)
Nov 13, 2017 4.200 4.230 3.630 3.640 12,329 -0.48(-11.66%)
Nov 09, 2017 4.120 4.120 4.120 8 +0.02(+0.50%)
Nov 08, 2017 4.100 4.232 3.750 4.100 6,771 -0.05(-1.20%)
Nov 07, 2017 4.150 4.150 4.150 4.150 113 -0.04(-0.95%)
Nov 06, 2017 4.210 4.210 4.190 4.190 2,007 -0.02(-0.48%)
Nov 03, 2017 4.210 4.210 4.210 4.210 147 +0.06(+1.45%)
Nov 02, 2017 4.250 4.290 4.150 4.150 4,532 -0.10(-2.35%)
Nov 01, 2017 4.178 4.250 4.178 4.250 1,113 +0.16(+3.91%)
Oct 31, 2017 4.100 4.100 4.090 4.090 2,000 -0.12(-2.85%)
Oct 25, 2017 4.210 4.210 4.210 0 -0.12(-2.77%)
Oct 24, 2017 4.330 4.330 4.330 4.330 1,500 +0.05(+1.17%)
Oct 20, 2017 4.280 4.280 4.280 11 -0.07(-1.61%)
Oct 19, 2017 4.350 4.350 4.350 4.350 1,030 +0.01(+0.23%)
Oct 18, 2017 4.460 4.500 4.180 4.340 9,705 -0.10(-2.25%)
Oct 17, 2017 4.604 4.604 4.280 4.440 6,381 -0.26(-5.53%)
Oct 13, 2017 4.700 4.700 4.700 14 +0.17(+3.75%)
Oct 12, 2017 4.700 4.730 4.420 4.530 9,886 -0.01(-0.22%)
Oct 11, 2017 4.700 4.700 4.160 4.540 8,474 -0.21(-4.42%)
Oct 10, 2017 4.958 4.990 4.750 4.750 6,621 -0.13(-2.66%)
Oct 09, 2017 4.830 4.890 4.545 4.880 7,903 -0.12(-2.40%)
Oct 06, 2017 5.170 5.357 4.960 5.000 4,219 +0.04(+0.84%)
Oct 05, 2017 5.070 5.070 4.715 4.958 4,387 -0.29(-5.55%)
Oct 03, 2017 5.250 5.250 5.250 60 +0.00(+0.00%)
Oct 02, 2017 5.240 5.470 5.230 5.250 5,448 -0.19(-3.49%)
Sep 29, 2017 5.390 5.430 5.300 5.440 1,782 +0.34(+6.66%)
Sep 28, 2017 5.030 5.400 5.030 5.100 2,987 +0.05(+0.99%)
Sep 26, 2017 5.050 5.050 5.050 112 +0.09(+1.81%)
Sep 25, 2017 5.150 5.150 4.960 4.960 3,605 -0.14(-2.75%)
Sep 22, 2017 4.890 5.150 4.890 5.100 9,024 +0.20(+4.08%)
Sep 21, 2017 5.000 5.050 4.900 4.900 940 +0.12(+2.51%)
Sep 20, 2017 4.952 4.956 4.640 4.780 7,165 -0.05(-1.04%)
Sep 19, 2017 5.200 5.450 4.780 4.830 7,249 -0.17(-3.40%)
Sep 18, 2017 5.020 5.588 4.790 5.000 9,722 +0.03(+0.60%)
Sep 15, 2017 6.070 6.070 4.970 4.970 24,837 -1.04(-17.30%)
Sep 14, 2017 5.810 6.560 5.810 6.010 13,749 -0.12(-1.96%)
Sep 13, 2017 5.650 6.500 5.430 6.130 21,274 +0.48(+8.50%)
Sep 12, 2017 5.571 5.650 5.550 5.650 16,501 +0.07(+1.25%)
Sep 11, 2017 5.590 5.590 5.050 5.580 18,110 +0.03(+0.54%)
Sep 08, 2017 5.540 5.550 5.158 5.550 10,326 +0.05(+0.91%)
Sep 07, 2017 5.540 5.600 5.280 5.500 11,500 -0.04(-0.72%)
Sep 06, 2017 5.040 5.850 5.000 5.540 22,200 -0.31(-5.30%)
Sep 05, 2017 4.330 5.990 4.320 5.850 27,110 +1.55(+36.08%)
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.