Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshopper Inc (NQ: FPAY )

1.180 +0.070 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 31, 2023 1.160 1.180 1.110 1.136 19,679 -0.01(-1.23%)
Jan 30, 2023 1.150 1.160 1.110 1.150 9,658 +0.04(+3.60%)
Jan 27, 2023 1.140 1.150 1.089 1.110 13,496 +0.00(+0.00%)
Jan 26, 2023 1.090 1.160 1.060 1.110 24,496 -0.00(-0.17%)
Jan 25, 2023 1.090 1.120 1.075 1.112 13,542 +0.02(+2.01%)
Jan 24, 2023 1.100 1.140 1.062 1.090 21,689 -0.02(-1.80%)
Jan 23, 2023 1.170 1.170 1.110 1.110 32,475 -0.06(-5.12%)
Jan 20, 2023 1.170 1.190 1.160 1.170 12,206 -0.00(-0.01%)
Jan 19, 2023 1.240 1.240 1.120 1.170 64,679 -0.06(-4.88%)
Jan 18, 2023 1.120 1.250 1.120 1.230 160,377 +0.14(+12.84%)
Jan 17, 2023 1.020 1.097 1.011 1.090 46,541 +0.09(+9.51%)
Jan 13, 2023 0.9001 1.030 0.9001 0.9953 47,288 +0.05(+5.32%)
Jan 12, 2023 0.9400 0.9450 0.9301 0.9450 66,666 +0.03(+3.73%)
Jan 11, 2023 0.9450 0.9450 0.9001 0.9110 20,240 -0.04(-3.85%)
Jan 10, 2023 0.9100 0.9648 0.9016 0.9475 9,099 +0.03(+3.55%)
Jan 09, 2023 0.9356 0.9365 0.9093 0.9150 9,611 -0.01(-1.08%)
Jan 06, 2023 0.9213 0.9491 0.9200 0.9250 15,776 +0.00(+0.40%)
Jan 05, 2023 0.9410 0.9499 0.9210 0.9213 31,388 -0.02(-1.92%)
Jan 04, 2023 0.9300 0.9800 0.9298 0.9393 8,190 +0.02(+2.63%)
Jan 03, 2023 0.9600 0.9600 0.9077 0.9152 16,258 -0.01(-1.06%)
Dec 30, 2022 0.9300 0.9500 0.9050 0.9250 33,662 +0.02(+2.21%)
Dec 29, 2022 0.9140 0.9140 0.8979 0.9050 33,416 +0.03(+3.83%)
Dec 28, 2022 0.9000 0.9856 0.8521 0.8716 82,336 -0.03(-3.16%)
Dec 27, 2022 0.9100 0.9100 0.8703 0.9000 33,693 -0.01(-1.11%)
Dec 23, 2022 0.8500 0.9188 0.8500 0.9101 44,412 +0.03(+3.42%)
Dec 22, 2022 0.8827 0.9344 0.8320 0.8800 43,235 -0.03(-3.30%)
Dec 21, 2022 0.9400 1.025 0.8700 0.9100 85,756 -0.05(-5.23%)
Dec 20, 2022 0.9700 0.9852 0.9301 0.9602 19,083 -0.02(-2.54%)
Dec 19, 2022 1.040 1.040 0.9300 0.9852 80,553 -0.04(-4.35%)
Dec 16, 2022 0.9600 1.060 0.9500 1.030 156,976 +0.06(+6.19%)
Dec 15, 2022 0.9902 1.010 0.9600 0.9700 59,367 -0.02(-2.03%)
Dec 14, 2022 1.000 1.020 0.9850 0.9901 29,693 +0.01(+0.76%)
Dec 13, 2022 1.010 1.015 0.9809 0.9826 35,608 -0.02(-1.74%)
Dec 12, 2022 1.050 1.058 0.9400 1.000 75,765 -0.03(-2.91%)
Dec 09, 2022 0.9900 1.041 0.9900 1.030 70,726 +0.06(+6.16%)
Dec 08, 2022 1.070 1.070 0.9700 0.9702 33,122 -0.04(-3.94%)
Dec 07, 2022 1.070 1.074 1.010 1.010 71,261 -0.06(-5.61%)
Dec 06, 2022 1.090 1.090 1.040 1.070 15,823 +0.00(+0.00%)
Dec 05, 2022 1.080 1.100 1.070 1.070 14,251 -0.04(-4.04%)
Dec 02, 2022 1.080 1.140 1.070 1.115 67,579 +0.01(+0.90%)
Dec 01, 2022 1.120 1.120 1.080 1.105 20,739 +0.02(+2.31%)
Nov 30, 2022 1.090 1.100 1.030 1.080 56,555 +0.01(+0.93%)
Nov 29, 2022 1.060 1.080 1.031 1.070 49,336 +0.02(+1.90%)
Nov 28, 2022 1.130 1.138 1.050 1.050 64,285 -0.08(-7.08%)
Nov 25, 2022 1.070 1.140 1.070 1.130 43,811 +0.07(+6.60%)
Nov 23, 2022 1.030 1.094 1.030 1.060 28,354 +0.03(+2.91%)
Nov 22, 2022 1.030 1.060 1.010 1.030 99,748 -0.02(-1.90%)
Nov 21, 2022 1.150 1.170 1.025 1.050 129,357 -0.10(-8.70%)
Nov 18, 2022 1.110 1.200 1.107 1.150 66,000 -0.06(-5.22%)
Nov 17, 2022 1.010 1.250 1.001 1.213 88,337 +0.16(+15.55%)
Nov 16, 2022 0.9750 1.080 0.9750 1.050 145,888 -0.04(-3.67%)
Nov 15, 2022 1.190 1.249 0.9600 1.090 384,291 -0.12(-9.92%)
Nov 14, 2022 1.200 1.250 1.120 1.210 74,058 -0.01(-0.82%)
Nov 11, 2022 1.200 1.370 1.050 1.220 513,062 -0.31(-20.26%)
Nov 10, 2022 1.510 1.590 1.460 1.530 138,714 +0.06(+4.08%)
Nov 09, 2022 1.580 1.590 1.420 1.470 68,022 -0.10(-6.37%)
Nov 08, 2022 1.550 1.590 1.540 1.570 21,880 +0.03(+1.95%)
Nov 07, 2022 1.600 1.636 1.520 1.540 44,403 -0.05(-3.14%)
Nov 04, 2022 1.650 1.690 1.540 1.590 54,512 -0.07(-4.22%)
Nov 03, 2022 1.660 1.680 1.630 1.660 22,208 +0.02(+1.22%)
Nov 02, 2022 1.670 1.737 1.620 1.640 26,303 -0.05(-2.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.