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 )

1.120 -0.020 (-1.75%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 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 (%)
Sep 30, 2020 1.750 1.820 1.730 1.770 45,590 +0.01(+0.57%)
Sep 29, 2020 1.820 1.830 1.760 1.760 47,393 -0.07(-3.83%)
Sep 28, 2020 1.770 1.890 1.770 1.830 109,245 +0.12(+7.02%)
Sep 25, 2020 1.710 1.760 1.690 1.710 32,000 +0.03(+1.79%)
Sep 24, 2020 1.750 1.760 1.680 1.680 185,060 -0.04(-2.33%)
Sep 23, 2020 1.760 1.780 1.720 1.720 86,203 -0.07(-3.91%)
Sep 22, 2020 1.870 1.870 1.750 1.790 28,311 -0.06(-3.24%)
Sep 21, 2020 1.890 1.935 1.820 1.850 99,101 -0.01(-0.54%)
Sep 18, 2020 1.730 1.870 1.715 1.860 92,300 +0.15(+8.77%)
Sep 17, 2020 1.760 1.760 1.670 1.710 123,684 -0.05(-2.84%)
Sep 16, 2020 1.780 1.809 1.750 1.760 57,133 -0.02(-1.12%)
Sep 15, 2020 1.790 1.817 1.750 1.780 56,418 -0.01(-0.56%)
Sep 14, 2020 1.750 1.830 1.740 1.790 179,223 +0.04(+2.58%)
Sep 11, 2020 1.820 1.830 1.740 1.745 74,300 -0.00(-0.29%)
Sep 10, 2020 1.800 1.810 1.730 1.750 112,939 -0.06(-3.31%)
Sep 09, 2020 1.780 1.880 1.751 1.810 43,598 +0.06(+3.43%)
Sep 08, 2020 1.720 1.830 1.680 1.750 276,188 -0.01(-0.57%)
Sep 04, 2020 1.910 1.910 1.700 1.760 264,400 -0.14(-7.37%)
Sep 03, 2020 1.910 1.910 1.830 1.900 122,122 +0.00(+0.00%)
Sep 02, 2020 2.120 2.136 1.820 1.900 353,525 -0.19(-9.09%)
Sep 01, 2020 2.250 2.260 1.980 2.090 365,319 -0.14(-6.28%)
Aug 31, 2020 2.160 2.480 2.160 2.230 933,292 +0.11(+5.19%)
Aug 28, 2020 1.910 2.150 1.900 2.120 400,900 +0.16(+8.16%)
Aug 27, 2020 1.820 2.100 1.790 1.960 680,753 +0.12(+6.52%)
Aug 26, 2020 1.930 1.930 1.780 1.840 251,190 -0.09(-4.66%)
Aug 25, 2020 1.820 1.960 1.810 1.930 559,761 +0.15(+8.43%)
Aug 24, 2020 1.670 1.840 1.660 1.780 524,538 +0.14(+8.54%)
Aug 21, 2020 1.600 1.700 1.570 1.640 282,300 +0.04(+2.50%)
Aug 20, 2020 1.580 1.640 1.550 1.600 145,170 +0.04(+2.56%)
Aug 19, 2020 1.550 1.600 1.440 1.560 281,400 -0.01(-0.64%)
Aug 18, 2020 1.610 1.622 1.510 1.570 244,110 -0.05(-3.09%)
Aug 17, 2020 1.680 1.690 1.550 1.620 210,832 +0.00(+0.00%)
Aug 14, 2020 1.500 1.650 1.480 1.620 414,400 +0.14(+9.46%)
Aug 13, 2020 1.480 1.520 1.410 1.480 359,295 +0.03(+2.07%)
Aug 12, 2020 1.720 1.720 1.420 1.450 353,963 -0.19(-11.59%)
Aug 11, 2020 1.750 1.780 1.590 1.640 419,181 -0.28(-14.58%)
Aug 10, 2020 1.700 1.950 1.640 1.920 683,112 +0.25(+14.97%)
Aug 07, 2020 1.580 1.670 1.545 1.670 129,100 +0.09(+5.70%)
Aug 06, 2020 1.630 1.630 1.570 1.580 53,009 -0.07(-4.24%)
Aug 05, 2020 1.620 1.650 1.610 1.650 53,284 +0.04(+2.48%)
Aug 04, 2020 1.630 1.720 1.600 1.610 137,576 -0.04(-2.42%)
Aug 03, 2020 1.500 1.720 1.500 1.650 360,120 +0.18(+12.24%)
Jul 31, 2020 1.440 1.510 1.440 1.470 58,000 +0.00(+0.00%)
Jul 30, 2020 1.400 1.470 1.360 1.470 62,409 +0.07(+5.00%)
Jul 29, 2020 1.470 1.510 1.380 1.400 135,844 -0.06(-4.11%)
Jul 28, 2020 1.510 1.540 1.430 1.460 97,317 -0.05(-3.31%)
Jul 27, 2020 1.510 1.540 1.420 1.510 126,539 +0.01(+0.67%)
Jul 24, 2020 1.530 1.560 1.500 1.500 65,700 -0.04(-2.60%)
Jul 23, 2020 1.600 1.635 1.530 1.540 115,666 -0.06(-3.75%)
Jul 22, 2020 1.640 1.690 1.560 1.600 47,029 +0.01(+0.63%)
Jul 21, 2020 1.710 1.750 1.510 1.590 173,249 -0.11(-6.47%)
Jul 20, 2020 1.730 1.730 1.625 1.700 109,064 -0.01(-0.58%)
Jul 17, 2020 1.580 1.720 1.550 1.710 118,700 +0.12(+7.55%)
Jul 16, 2020 1.630 1.630 1.510 1.590 73,403 -0.01(-0.63%)
Jul 15, 2020 1.550 1.640 1.530 1.600 120,995 +0.08(+5.26%)
Jul 14, 2020 1.530 1.530 1.360 1.520 124,997 -0.02(-1.30%)
Jul 13, 2020 1.650 1.700 1.510 1.540 84,526 -0.09(-5.52%)
Jul 10, 2020 1.620 1.756 1.620 1.630 91,600 -0.02(-1.21%)
Jul 09, 2020 1.790 1.820 1.600 1.650 258,962 -0.13(-7.30%)
Jul 08, 2020 1.820 1.900 1.750 1.780 64,414 -0.03(-1.66%)
Jul 07, 2020 1.900 1.920 1.750 1.810 78,439 -0.07(-3.72%)
Jul 06, 2020 1.910 1.930 1.850 1.880 90,168 +0.00(+0.00%)
Jul 02, 2020 1.890 1.980 1.870 1.880 174,700 +0.02(+1.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.