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 (%)
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%)
Jan 02, 2020 2.590 2.600 2.380 2.440 332,271 -0.09(-3.56%)
Dec 31, 2019 2.600 2.630 2.500 2.530 208,000 -0.05(-1.94%)
Dec 30, 2019 2.400 2.700 2.350 2.580 710,975 -0.01(-0.39%)
Dec 27, 2019 2.290 2.606 2.280 2.590 646,000 +0.35(+15.62%)
Dec 26, 2019 2.150 2.285 2.140 2.240 343,931 +0.08(+3.70%)
Dec 24, 2019 2.130 2.170 2.070 2.160 37,100 +0.02(+0.93%)
Dec 23, 2019 2.150 2.150 2.070 2.140 47,464 +0.03(+1.42%)
Dec 20, 2019 2.060 2.110 2.050 2.110 103,400 +0.05(+2.43%)
Dec 19, 2019 2.090 2.110 2.000 2.060 223,315 +0.01(+0.49%)
Dec 18, 2019 1.990 2.100 1.990 2.050 67,271 +0.07(+3.54%)
Dec 17, 2019 2.150 2.200 1.900 1.980 222,313 -0.12(-5.71%)
Dec 16, 2019 2.190 2.280 2.100 2.100 264,169 -0.08(-3.67%)
Dec 13, 2019 2.170 2.190 2.120 2.180 110,500 +0.03(+1.40%)
Dec 12, 2019 2.090 2.200 2.060 2.150 383,385 +0.08(+3.86%)
Dec 11, 2019 1.930 2.130 1.930 2.070 276,858 +0.15(+7.81%)
Dec 10, 2019 1.960 1.990 1.850 1.920 134,157 -0.02(-1.03%)
Dec 09, 2019 2.020 2.090 1.900 1.940 340,734 -0.02(-1.02%)
Dec 06, 2019 1.900 1.990 1.885 1.960 293,800 +0.08(+4.26%)
Dec 05, 2019 1.820 1.960 1.760 1.880 460,800 +0.05(+2.73%)
Dec 04, 2019 1.770 1.850 1.720 1.830 118,594 +0.02(+1.10%)
Dec 03, 2019 1.850 1.850 1.760 1.810 39,856 -0.02(-1.09%)
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.