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, 2022 1.830 1.830 1.710 1.710 46,030 -0.17(-9.04%)
Mar 30, 2022 1.850 1.880 1.750 1.880 40,233 +0.06(+3.30%)
Mar 29, 2022 1.800 1.840 1.770 1.820 23,410 +0.04(+2.25%)
Mar 28, 2022 1.740 1.829 1.650 1.780 49,314 +0.05(+2.89%)
Mar 25, 2022 1.720 1.750 1.620 1.730 45,263 +0.04(+2.37%)
Mar 24, 2022 1.660 1.700 1.655 1.690 10,666 +0.03(+1.81%)
Mar 23, 2022 1.770 1.800 1.660 1.660 21,182 -0.08(-4.60%)
Mar 22, 2022 1.580 1.740 1.580 1.740 27,080 +0.14(+8.75%)
Mar 21, 2022 1.570 1.650 1.570 1.600 26,493 -0.03(-1.84%)
Mar 18, 2022 1.560 1.660 1.540 1.630 72,691 +0.06(+3.82%)
Mar 17, 2022 1.500 1.580 1.480 1.570 32,476 +0.07(+4.67%)
Mar 16, 2022 1.480 1.551 1.460 1.500 50,567 -0.03(-1.96%)
Mar 15, 2022 1.550 1.550 1.480 1.530 52,079 -0.02(-1.29%)
Mar 14, 2022 1.540 1.600 1.540 1.550 17,629 -0.07(-4.32%)
Mar 11, 2022 1.710 1.710 1.595 1.620 44,435 +0.03(+1.57%)
Mar 10, 2022 1.600 1.640 1.530 1.595 36,867 -0.05(-3.33%)
Mar 09, 2022 1.820 1.820 1.540 1.650 65,620 +0.14(+9.27%)
Mar 08, 2022 1.560 1.590 1.500 1.510 58,739 -0.03(-1.95%)
Mar 07, 2022 1.510 1.600 1.510 1.540 55,997 +0.03(+1.99%)
Mar 04, 2022 1.570 1.590 1.510 1.510 15,557 -0.06(-3.81%)
Mar 03, 2022 1.570 1.600 1.520 1.570 31,091 +0.02(+1.28%)
Mar 02, 2022 1.550 1.640 1.510 1.550 14,369 -0.02(-1.27%)
Mar 01, 2022 1.570 1.680 1.540 1.570 55,385 -0.01(-0.63%)
Feb 28, 2022 1.580 1.650 1.550 1.580 30,791 -0.03(-1.86%)
Feb 25, 2022 1.500 1.610 1.550 1.610 29,443 +0.15(+10.27%)
Feb 24, 2022 1.520 1.506 1.410 1.460 29,233 -0.07(-4.58%)
Feb 23, 2022 1.570 1.640 1.520 1.530 22,055 -0.03(-1.92%)
Feb 22, 2022 1.590 1.618 1.520 1.560 29,991 -0.05(-3.11%)
Feb 18, 2022 1.610 0 -0.07(-4.17%)
Feb 17, 2022 1.720 1.750 1.660 1.680 40,367 -0.06(-3.45%)
Feb 16, 2022 1.750 1.800 1.680 1.740 67,395 -0.01(-0.57%)
Feb 15, 2022 1.700 1.750 1.680 1.750 33,311 +0.07(+4.17%)
Feb 14, 2022 1.670 1.750 1.660 1.680 43,339 +0.01(+0.60%)
Feb 11, 2022 1.920 1.920 1.660 1.670 96,150 -0.25(-13.02%)
Feb 10, 2022 1.640 1.920 1.606 1.920 237,037 +0.23(+13.61%)
Feb 09, 2022 1.590 1.700 1.590 1.690 76,136 +0.10(+6.29%)
Feb 08, 2022 1.540 1.610 1.540 1.590 47,948 +0.06(+3.92%)
Feb 07, 2022 1.680 1.700 1.520 1.530 161,023 -0.18(-10.26%)
Feb 04, 2022 1.690 1.740 1.670 1.705 17,965 -0.00(-0.29%)
Feb 03, 2022 1.700 1.710 66,205 -0.01(-0.29%)
Feb 02, 2022 1.800 1.800 1.710 1.715 31,125 -0.04(-2.56%)
Feb 01, 2022 1.800 1.826 1.750 1.760 44,511 -0.07(-3.83%)
Jan 31, 2022 1.800 1.830 37,674 +0.05(+2.81%)
Jan 28, 2022 1.750 1.890 1.740 1.780 46,155 +0.03(+1.42%)
Jan 27, 2022 1.860 1.940 1.680 1.755 48,737 -0.09(-4.62%)
Jan 26, 2022 1.900 2.040 1.830 1.840 85,308 -0.07(-3.66%)
Jan 25, 2022 1.790 1.980 1.790 1.910 34,112 +0.11(+6.11%)
Jan 24, 2022 1.980 1.980 1.695 1.800 159,871 -0.09(-4.76%)
Jan 21, 2022 2.010 2.110 1.880 1.890 110,679 -0.12(-5.97%)
Jan 20, 2022 2.120 2.120 2.000 2.010 29,276 -0.09(-4.29%)
Jan 19, 2022 2.100 2.115 2.060 2.100 37,031 -0.03(-1.41%)
Jan 18, 2022 2.060 2.140 2.060 2.130 47,649 +0.07(+3.40%)
Jan 14, 2022 2.060 0 -0.06(-2.83%)
Jan 13, 2022 2.180 2.240 2.100 2.120 79,019 -0.06(-2.75%)
Jan 12, 2022 2.070 2.190 2.070 2.180 39,926 +0.09(+4.31%)
Jan 11, 2022 2.060 2.140 2.010 2.090 39,539 +0.04(+1.95%)
Jan 10, 2022 2.180 2.250 1.860 2.050 187,599 -0.14(-6.39%)
Jan 07, 2022 2.400 2.400 2.170 2.190 57,608 -0.10(-4.37%)
Jan 06, 2022 2.310 2.410 2.220 2.290 21,870 -0.04(-1.72%)
Jan 05, 2022 2.310 2.350 2.210 2.330 91,222 +0.01(+0.43%)
Jan 04, 2022 2.380 2.389 2.300 2.320 73,595 -0.06(-2.52%)
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.