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 (%)
Aug 31, 2023 0.9900 1.010 0.9720 0.9720 30,296 -0.03(-3.28%)
Aug 30, 2023 1.020 1.030 0.9800 1.005 15,855 +0.02(+2.55%)
Aug 29, 2023 1.000 1.020 0.9361 0.9800 40,733 -0.01(-1.49%)
Aug 28, 2023 1.040 1.040 0.9900 0.9948 22,637 -0.05(-4.35%)
Aug 25, 2023 0.9600 1.070 0.9600 1.040 41,801 +0.07(+7.65%)
Aug 24, 2023 1.040 1.040 0.9600 0.9661 37,387 -0.07(-7.11%)
Aug 23, 2023 1.070 1.070 1.008 1.040 14,751 -0.01(-0.95%)
Aug 22, 2023 1.100 1.160 1.040 1.050 33,418 +0.00(+0.00%)
Aug 21, 2023 1.050 1.055 0.9641 1.050 15,279 +0.01(+0.96%)
Aug 18, 2023 1.020 1.080 1.020 1.040 41,158 +0.00(+0.00%)
Aug 17, 2023 0.9200 1.050 0.9180 1.040 73,216 +0.12(+13.29%)
Aug 16, 2023 0.8410 0.9200 0.8410 0.9180 130,267 +0.05(+5.31%)
Aug 15, 2023 1.000 1.105 0.7502 0.8717 380,535 -0.18(-16.98%)
Aug 14, 2023 1.160 1.230 1.040 1.050 345,434 -0.19(-15.32%)
Aug 11, 2023 1.430 1.520 1.220 1.240 258,444 -0.36(-22.50%)
Aug 10, 2023 1.570 1.665 1.540 1.600 63,649 -0.04(-2.44%)
Aug 09, 2023 1.870 2.034 1.580 1.640 99,402 -0.25(-13.23%)
Aug 08, 2023 2.110 2.140 1.720 1.890 170,856 -0.32(-14.48%)
Aug 07, 2023 2.250 2.470 2.201 2.210 241,716 +0.02(+0.91%)
Aug 04, 2023 2.000 2.250 1.900 2.190 165,372 +0.18(+8.96%)
Aug 03, 2023 2.140 2.140 1.950 2.010 89,808 -0.05(-2.43%)
Aug 02, 2023 2.120 2.150 1.940 2.060 85,574 -0.12(-5.50%)
Aug 01, 2023 2.100 2.190 2.070 2.180 137,741 -0.01(-0.46%)
Jul 31, 2023 2.120 2.225 1.970 2.190 329,819 +0.22(+11.17%)
Jul 28, 2023 2.000 2.040 1.867 1.970 580,706 +0.13(+7.07%)
Jul 27, 2023 1.610 2.000 1.610 1.840 221,177 +0.20(+12.20%)
Jul 26, 2023 1.530 1.650 1.480 1.640 77,722 +0.13(+8.61%)
Jul 25, 2023 1.490 1.567 1.430 1.510 72,401 +0.06(+4.14%)
Jul 24, 2023 1.460 1.500 1.410 1.450 52,988 -0.06(-3.97%)
Jul 21, 2023 1.600 1.650 1.500 1.510 53,684 -0.08(-5.03%)
Jul 20, 2023 1.500 1.650 1.500 1.590 48,039 +0.08(+5.30%)
Jul 19, 2023 1.450 1.610 1.450 1.510 42,821 +0.06(+4.14%)
Jul 18, 2023 1.440 1.482 1.430 1.450 14,155 +0.03(+2.11%)
Jul 17, 2023 1.530 1.590 1.404 1.420 20,576 -0.14(-8.68%)
Jul 14, 2023 1.540 1.560 1.540 1.555 8,935 -0.01(-0.32%)
Jul 13, 2023 1.680 1.680 1.540 1.560 22,677 -0.06(-4.00%)
Jul 12, 2023 1.700 1.760 1.610 1.625 74,564 -0.07(-4.41%)
Jul 11, 2023 1.650 1.700 1.601 1.700 65,755 +0.08(+4.94%)
Jul 10, 2023 1.480 1.650 1.480 1.620 121,014 +0.15(+10.20%)
Jul 07, 2023 1.360 1.476 1.355 1.470 49,554 +0.10(+7.30%)
Jul 06, 2023 1.420 1.450 1.360 1.370 38,056 -0.06(-4.20%)
Jul 05, 2023 1.450 1.450 1.330 1.430 81,994 -0.03(-2.05%)
Jul 03, 2023 1.320 1.480 1.260 1.460 144,112 +0.18(+14.06%)
Jun 30, 2023 1.300 1.300 1.220 1.280 55,025 -0.02(-1.54%)
Jun 29, 2023 1.200 1.300 1.170 1.300 76,894 +0.14(+12.07%)
Jun 28, 2023 1.129 1.190 1.120 1.160 24,846 +0.01(+0.86%)
Jun 27, 2023 1.150 1.160 1.150 1.150 8,304 -0.00(-0.13%)
Jun 26, 2023 1.150 1.155 1.141 1.152 4,943 +0.02(+1.91%)
Jun 23, 2023 1.150 1.163 1.120 1.130 6,400 -0.01(-0.88%)
Jun 22, 2023 1.120 1.140 1.120 1.140 10,083 +0.01(+0.88%)
Jun 21, 2023 1.140 1.163 1.120 1.130 2,082 -0.04(-3.42%)
Jun 20, 2023 1.150 1.180 1.110 1.170 12,105 +0.05(+4.46%)
Jun 16, 2023 1.090 1.120 1.082 1.120 12,429 +0.04(+3.70%)
Jun 15, 2023 1.090 1.091 1.030 1.080 22,096 +0.00(+0.00%)
Jun 14, 2023 1.070 1.100 1.028 1.080 20,422 -0.03(-2.70%)
Jun 13, 2023 1.110 1.130 1.080 1.110 11,381 -0.04(-3.48%)
Jun 12, 2023 1.170 1.172 1.120 1.150 7,507 -0.01(-0.86%)
Jun 09, 2023 1.150 1.196 1.123 1.160 6,046 -0.01(-0.43%)
Jun 08, 2023 1.180 1.180 1.160 1.165 6,489 -0.01(-1.27%)
Jun 07, 2023 1.160 1.200 1.165 1.180 5,081 +0.02(+2.16%)
Jun 06, 2023 1.090 1.160 1.000 1.155 57,176 +0.04(+4.04%)
Jun 05, 2023 1.170 1.180 1.110 1.110 19,862 -0.06(-5.30%)
Jun 02, 2023 1.220 1.220 1.152 1.172 19,580 -0.01(-0.65%)
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.