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 )

1.121 +0.111 (+11.00%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 3.990 4.500 3.985 4.400 2,188 +0.30(+7.20%)
Apr 27, 2018 4.210 4.380 4.018 4.104 7,600 +0.10(+2.61%)
Apr 26, 2018 3.470 4.000 3.470 4.000 6,023 +0.36(+9.75%)
Apr 25, 2018 3.620 3.900 3.450 3.645 9,085 +0.21(+6.25%)
Apr 24, 2018 3.400 3.650 3.152 3.430 6,399 +0.22(+6.86%)
Apr 23, 2018 3.030 3.250 2.926 3.210 2,000 -0.09(-2.73%)
Apr 20, 2018 3.244 3.350 3.244 3.300 7,810 +0.09(+2.80%)
Apr 19, 2018 3.210 3.210 3.210 3.210 101 +0.01(+0.31%)
Apr 18, 2018 3.260 3.260 3.200 3.200 1,946 -0.06(-1.84%)
Apr 17, 2018 3.260 3.260 3.260 3.260 154 +0.01(+0.31%)
Apr 13, 2018 3.250 3.250 3.250 101 +0.07(+2.20%)
Apr 12, 2018 3.120 3.180 3.120 3.180 230 -0.17(-5.07%)
Apr 11, 2018 3.070 3.350 3.060 3.350 5,085 +0.39(+13.18%)
Apr 10, 2018 2.850 3.030 2.850 2.960 6,936 +0.06(+2.07%)
Apr 09, 2018 3.070 3.070 2.900 2.900 1,467 -0.18(-5.84%)
Apr 05, 2018 3.080 3.080 3.080 33 +0.08(+2.67%)
Apr 03, 2018 3.000 3.000 3.000 0 -0.02(-0.66%)
Mar 29, 2018 3.020 3.020 3.020 39 +0.02(+0.67%)
Mar 28, 2018 2.909 3.010 2.880 3.000 10,303 +0.05(+1.69%)
Mar 27, 2018 2.930 2.950 2.860 2.950 11,053 -0.09(-2.84%)
Mar 26, 2018 2.857 3.036 2.857 3.036 804 +0.03(+0.87%)
Mar 23, 2018 2.950 3.010 2.950 3.010 1,316 +0.08(+2.73%)
Mar 22, 2018 2.990 2.990 2.930 2.930 1,538 -0.07(-2.33%)
Mar 21, 2018 3.000 3.000 3.000 3.000 141 -0.01(-0.33%)
Mar 20, 2018 2.976 3.064 2.976 3.010 12,334 -0.03(-0.82%)
Mar 19, 2018 3.000 3.097 2.990 3.035 37,402 +0.04(+1.17%)
Mar 15, 2018 3.000 3.000 3.000 78 +0.09(+3.09%)
Mar 14, 2018 2.910 2.910 2.910 2.910 115 -0.04(-1.36%)
Mar 13, 2018 2.950 2.978 2.840 2.950 5,060 -0.03(-1.01%)
Mar 12, 2018 2.995 2.995 2.966 2.980 3,155 -0.02(-0.67%)
Mar 09, 2018 2.960 3.050 2.960 3.000 6,256 +0.00(+0.00%)
Mar 08, 2018 2.944 3.020 2.944 3.000 17,449 +0.05(+1.69%)
Mar 07, 2018 2.748 2.994 2.748 2.950 986 +0.00(+0.00%)
Mar 06, 2018 2.950 3.000 2.950 2.950 820 -0.04(-1.44%)
Mar 05, 2018 2.910 2.993 2.910 2.993 905 +0.09(+3.21%)
Mar 02, 2018 3.000 3.000 2.634 2.900 2,104 -0.05(-1.69%)
Mar 01, 2018 3.000 3.010 2.950 2.950 18,934 -0.01(-0.44%)
Feb 28, 2018 2.700 2.963 2.700 2.963 5,115 -0.04(-1.23%)
Feb 27, 2018 3.000 3.010 3.000 3.000 2,466 +0.00(+0.00%)
Feb 26, 2018 2.949 3.000 2.949 3.000 4,974 +0.00(+0.00%)
Feb 23, 2018 2.900 3.000 2.790 3.000 9,140 +0.10(+3.45%)
Feb 22, 2018 2.818 2.900 2.818 2.900 294 -0.03(-0.89%)
Feb 21, 2018 2.920 3.000 2.710 2.926 1,900 -0.00(-0.14%)
Feb 20, 2018 3.010 3.010 2.917 2.930 1,881 -0.07(-2.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.01(+0.33%)
Feb 15, 2018 3.520 3.670 2.900 2.990 69,700 -0.67(-18.31%)
Feb 14, 2018 3.590 3.680 3.590 3.660 2,106 +0.09(+2.52%)
Feb 13, 2018 3.570 3.570 3.570 3.570 311 +0.05(+1.49%)
Feb 12, 2018 3.518 3.518 3.518 3.518 209 -0.29(-7.68%)
Feb 09, 2018 3.810 3.810 3.810 3.810 100 +0.26(+7.32%)
Feb 08, 2018 3.592 3.592 3.592 3.550 9,063 -0.28(-7.38%)
Feb 07, 2018 3.630 3.833 3.708 3.833 1,151 +0.12(+3.37%)
Feb 05, 2018 3.708 3.708 3.708 161 +0.01(+0.21%)
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.