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 )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2021 2.580 2.605 2.540 2.540 74,100 -0.06(-2.31%)
Apr 29, 2021 2.690 2.750 2.580 2.600 35,980 -0.08(-2.99%)
Apr 28, 2021 2.670 2.760 2.621 2.680 37,573 +0.02(+0.75%)
Apr 27, 2021 2.700 2.760 2.620 2.660 78,467 +0.03(+1.14%)
Apr 26, 2021 2.820 2.820 2.503 2.630 278,557 -0.12(-4.36%)
Apr 23, 2021 2.370 2.860 2.360 2.750 416,600 +0.42(+18.03%)
Apr 22, 2021 2.320 2.480 2.300 2.330 74,481 +0.05(+2.19%)
Apr 21, 2021 2.190 2.330 2.110 2.280 79,934 +0.12(+5.56%)
Apr 20, 2021 2.160 2.240 2.080 2.160 91,369 -0.01(-0.46%)
Apr 19, 2021 2.280 2.280 2.100 2.170 175,949 -0.10(-4.19%)
Apr 16, 2021 2.330 2.350 2.210 2.265 134,300 -0.09(-4.03%)
Apr 15, 2021 2.380 2.420 2.310 2.360 43,458 -0.02(-0.84%)
Apr 14, 2021 2.300 2.440 2.300 2.380 62,332 +0.03(+1.28%)
Apr 13, 2021 2.430 2.470 2.300 2.350 111,310 -0.11(-4.47%)
Apr 12, 2021 2.550 2.580 2.400 2.460 128,606 -0.07(-2.77%)
Apr 09, 2021 2.590 2.650 2.399 2.530 114,500 -0.03(-1.17%)
Apr 08, 2021 2.690 2.690 2.500 2.560 142,643 -0.09(-3.40%)
Apr 07, 2021 2.640 2.750 2.620 2.650 72,779 +0.02(+0.76%)
Apr 06, 2021 2.620 2.720 2.620 2.630 50,533 -0.07(-2.59%)
Apr 05, 2021 2.640 2.780 2.570 2.700 255,682 +0.07(+2.66%)
Apr 01, 2021 2.620 3.130 2.570 2.630 2,044,300 +0.00(+0.00%)
Mar 31, 2021 2.540 2.670 2.540 2.630 43,818 +0.09(+3.54%)
Mar 30, 2021 2.520 2.570 2.370 2.540 78,215 +0.02(+0.79%)
Mar 29, 2021 2.680 2.680 2.430 2.520 177,173 -0.19(-7.01%)
Mar 26, 2021 2.750 2.750 2.500 2.710 142,500 +0.01(+0.37%)
Mar 25, 2021 2.670 2.750 2.420 2.700 137,115 +0.05(+1.89%)
Mar 24, 2021 2.790 2.800 2.600 2.650 60,859 -0.10(-3.64%)
Mar 23, 2021 2.870 2.880 2.700 2.750 182,353 -0.18(-6.14%)
Mar 22, 2021 2.960 2.960 2.800 2.930 67,698 +0.00(+0.00%)
Mar 19, 2021 2.880 2.930 2.770 2.930 102,800 +0.11(+3.90%)
Mar 18, 2021 3.000 3.060 2.770 2.820 80,162 -0.19(-6.31%)
Mar 17, 2021 3.060 3.100 2.760 3.010 164,231 -0.05(-1.63%)
Mar 16, 2021 3.120 3.240 2.960 3.060 85,649 -0.04(-1.29%)
Mar 15, 2021 3.400 3.590 3.030 3.100 203,491 -0.25(-7.46%)
Mar 12, 2021 3.040 3.350 3.025 3.350 206,500 +0.39(+13.18%)
Mar 11, 2021 2.990 2.990 2.920 2.960 76,410 +0.05(+1.72%)
Mar 10, 2021 2.880 3.000 2.880 2.910 109,518 +0.04(+1.39%)
Mar 09, 2021 2.650 2.970 2.450 2.870 245,749 +0.19(+7.09%)
Mar 08, 2021 2.640 2.900 2.600 2.680 86,807 +0.01(+0.37%)
Mar 05, 2021 2.680 2.704 2.400 2.670 127,100 +0.04(+1.52%)
Mar 04, 2021 2.710 2.750 2.460 2.630 209,147 -0.10(-3.66%)
Mar 03, 2021 2.770 2.820 2.520 2.730 256,365 -0.03(-1.09%)
Mar 02, 2021 2.900 2.980 2.750 2.760 127,090 -0.10(-3.50%)
Mar 01, 2021 2.970 3.030 2.850 2.860 210,487 -0.02(-0.69%)
Feb 26, 2021 2.980 3.073 2.820 2.880 135,500 -0.08(-2.70%)
Feb 25, 2021 3.300 3.319 2.890 2.960 152,480 -0.28(-8.64%)
Feb 24, 2021 2.990 3.250 2.990 3.240 125,402 +0.25(+8.36%)
Feb 23, 2021 3.000 3.028 2.750 2.990 470,968 -0.16(-5.08%)
Feb 22, 2021 3.310 3.340 3.120 3.150 215,538 -0.19(-5.69%)
Feb 19, 2021 3.430 3.470 3.310 3.340 74,700 -0.05(-1.47%)
Feb 18, 2021 3.740 3.820 3.340 3.390 228,020 -0.31(-8.38%)
Feb 17, 2021 3.820 3.910 3.650 3.700 213,211 -0.14(-3.65%)
Feb 16, 2021 3.500 3.949 3.500 3.840 377,730 +0.33(+9.40%)
Feb 12, 2021 3.500 3.598 3.410 3.510 73,800 +0.04(+1.15%)
Feb 11, 2021 3.500 3.550 3.390 3.470 192,877 +0.03(+0.87%)
Feb 10, 2021 3.430 3.520 3.390 3.440 122,629 +0.04(+1.18%)
Feb 09, 2021 3.600 3.639 3.380 3.400 264,263 -0.22(-6.08%)
Feb 08, 2021 3.310 3.750 3.300 3.620 331,823 +0.40(+12.42%)
Feb 05, 2021 3.220 3.390 3.190 3.220 101,000 -0.01(-0.31%)
Feb 04, 2021 3.230 3.300 3.170 3.230 81,960 +0.01(+0.31%)
Feb 03, 2021 2.990 3.310 2.990 3.220 209,151 +0.20(+6.62%)
Feb 02, 2021 3.060 3.100 2.906 3.020 227,781 +0.00(+0.00%)
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.