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 )

1.030 -0.010 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.300 1.370 1.256 1.270 287,711 -0.01(-0.78%)
Mar 30, 2020 1.290 1.360 1.270 1.280 137,580 -0.05(-3.76%)
Mar 27, 2020 1.430 1.490 1.310 1.330 131,900 -0.11(-7.64%)
Mar 26, 2020 1.220 1.550 1.150 1.440 538,552 +0.24(+20.00%)
Mar 25, 2020 1.280 1.290 1.180 1.200 216,677 +0.02(+1.69%)
Mar 24, 2020 1.190 1.260 1.170 1.180 172,733 +0.04(+3.51%)
Mar 23, 2020 1.180 1.180 1.130 1.140 79,470 -0.03(-2.56%)
Mar 20, 2020 1.220 1.320 1.100 1.170 156,600 -0.03(-2.50%)
Mar 19, 2020 1.090 1.250 1.000 1.200 259,277 +0.09(+8.53%)
Mar 18, 2020 1.250 1.300 1.100 1.106 280,537 -0.23(-17.49%)
Mar 17, 2020 1.370 1.480 1.204 1.340 234,658 -0.01(-0.74%)
Mar 16, 2020 1.640 1.670 1.350 1.350 203,994 -0.33(-19.64%)
Mar 13, 2020 1.690 1.892 1.650 1.680 294,200 +0.13(+8.39%)
Mar 12, 2020 1.290 1.880 1.250 1.550 421,453 -0.29(-15.76%)
Mar 11, 2020 2.050 2.080 1.810 1.840 233,349 -0.24(-11.54%)
Mar 10, 2020 2.060 2.260 1.990 2.080 201,272 +0.06(+2.97%)
Mar 09, 2020 2.190 2.190 1.970 2.020 223,740 -0.25(-11.01%)
Mar 06, 2020 2.380 2.400 2.260 2.270 200,500 -0.14(-5.81%)
Mar 05, 2020 2.300 2.470 2.300 2.410 150,932 +0.16(+7.11%)
Mar 04, 2020 2.450 2.450 2.210 2.250 210,542 -0.07(-3.02%)
Mar 03, 2020 2.720 2.730 2.270 2.320 513,589 -0.57(-19.72%)
Mar 02, 2020 2.705 2.967 2.700 2.890 105,146 +0.23(+8.65%)
Feb 28, 2020 2.680 2.890 2.650 2.660 158,100 -0.21(-7.32%)
Feb 27, 2020 2.920 2.920 2.750 2.870 112,005 -0.02(-0.69%)
Feb 26, 2020 2.750 3.000 2.750 2.890 223,074 +0.16(+5.86%)
Feb 25, 2020 2.800 2.820 2.699 2.730 107,324 -0.01(-0.36%)
Feb 24, 2020 2.600 2.760 2.580 2.740 127,319 -0.01(-0.36%)
Feb 21, 2020 2.750 2.807 2.650 2.750 124,500 -0.04(-1.43%)
Feb 20, 2020 2.800 2.860 2.720 2.790 55,656 -0.03(-1.06%)
Feb 19, 2020 2.970 2.970 2.780 2.820 99,418 -0.08(-2.76%)
Feb 18, 2020 2.960 2.990 2.750 2.900 125,520 +0.08(+2.84%)
Feb 14, 2020 2.890 2.990 2.540 2.820 253,200 -0.11(-3.75%)
Feb 13, 2020 3.080 3.101 2.850 2.930 153,037 -0.13(-4.25%)
Feb 12, 2020 3.100 3.100 3.010 3.060 130,951 +0.03(+1.06%)
Feb 11, 2020 2.970 3.080 2.960 3.028 141,140 +0.08(+2.64%)
Feb 10, 2020 3.030 3.220 2.850 2.950 358,368 +0.03(+1.03%)
Feb 07, 2020 2.990 3.080 2.754 2.920 123,800 -0.02(-0.68%)
Feb 06, 2020 2.690 3.110 2.690 2.940 593,398 +0.25(+9.29%)
Feb 05, 2020 2.430 2.720 2.410 2.690 360,055 +0.29(+12.08%)
Feb 04, 2020 2.300 2.450 2.150 2.400 60,043 +0.12(+5.26%)
Feb 03, 2020 2.260 2.300 2.200 2.280 40,851 -0.02(-0.87%)
Jan 31, 2020 2.300 2.440 2.230 2.300 56,500 -0.05(-2.13%)
Jan 30, 2020 2.330 2.440 2.250 2.350 40,344 -0.01(-0.42%)
Jan 29, 2020 2.370 2.392 2.319 2.360 55,637 +0.00(+0.01%)
Jan 28, 2020 2.300 2.400 2.260 2.360 96,402 +0.06(+2.60%)
Jan 27, 2020 2.400 2.420 2.290 2.300 80,018 -0.14(-5.74%)
Jan 24, 2020 2.450 2.490 2.340 2.440 72,400 -0.01(-0.41%)
Jan 23, 2020 2.530 2.550 2.380 2.450 104,879 -0.06(-2.39%)
Jan 22, 2020 2.500 2.523 2.400 2.510 77,759 +0.03(+1.21%)
Jan 21, 2020 2.540 2.550 2.430 2.480 75,139 -0.04(-1.59%)
Jan 17, 2020 2.550 2.590 2.475 2.520 76,600 +0.02(+0.80%)
Jan 16, 2020 2.400 2.539 2.390 2.500 198,704 +0.06(+2.67%)
Jan 15, 2020 2.400 2.460 2.370 2.435 87,385 +0.04(+1.88%)
Jan 14, 2020 2.410 2.450 2.330 2.390 125,701 -0.04(-1.65%)
Jan 13, 2020 2.470 2.500 2.400 2.430 63,659 -0.04(-1.62%)
Jan 10, 2020 2.350 2.490 2.336 2.470 155,300 +0.10(+4.22%)
Jan 09, 2020 2.320 2.420 2.150 2.370 157,360 +0.04(+1.72%)
Jan 08, 2020 2.330 2.360 2.200 2.330 237,616 -0.01(-0.43%)
Jan 07, 2020 2.390 2.400 2.260 2.340 81,889 -0.07(-2.90%)
Jan 06, 2020 2.330 2.525 2.330 2.410 100,721 +0.06(+2.55%)
Jan 03, 2020 2.360 2.490 2.290 2.350 209,200 -0.09(-3.69%)
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.