Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paycom Software Inc (NY: PAYC )

199.01 +1.79 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.32 13.43 13.15 13.26 76,667 -0.13(-0.97%)
May 29, 2014 13.36 13.73 13.34 13.39 65,040 +0.23(+1.74%)
May 28, 2014 13.98 13.98 13.03 13.16 245,689 -0.77(-5.56%)
May 27, 2014 14.47 14.71 13.67 13.93 68,531 -0.50(-3.44%)
May 23, 2014 15.25 14.43 14.43 14.43 355,119 -0.32(-2.15%)
May 22, 2014 13.82 14.86 13.75 14.75 24,450 +0.84(+6.07%)
May 21, 2014 14.15 14.15 13.78 13.90 47,679 +0.00(+0.00%)
May 20, 2014 13.41 14.20 13.28 13.90 142,109 +0.75(+5.74%)
May 19, 2014 13.76 13.76 13.01 13.15 203,914 -0.57(-4.13%)
May 16, 2014 14.19 14.58 13.48 13.72 120,533 -0.48(-3.36%)
May 15, 2014 13.90 14.21 13.52 14.19 109,796 +0.22(+1.56%)
May 14, 2014 14.05 14.19 13.82 13.97 106,352 +0.20(+1.44%)
May 13, 2014 14.47 14.77 13.58 13.78 91,416 -0.22(-1.56%)
May 12, 2014 14.63 14.77 13.99 13.99 111,963 -0.42(-2.89%)
May 09, 2014 15.02 15.07 14.02 14.41 76,524 -0.67(-4.41%)
May 08, 2014 15.15 15.22 15.08 15.08 18,733 +0.13(+0.86%)
May 07, 2014 15.16 15.19 14.85 14.95 93,242 -0.26(-1.70%)
May 06, 2014 15.52 15.52 15.15 15.21 32,129 -0.37(-2.36%)
May 05, 2014 15.58 15.88 15.57 15.57 13,342 -0.12(-0.76%)
May 02, 2014 15.58 15.95 15.58 15.69 22,433 +0.13(+0.83%)
May 01, 2014 15.19 15.79 15.19 15.56 40,139 +0.26(+1.69%)
Apr 30, 2014 15.07 15.40 14.96 15.30 53,929 +0.13(+0.85%)
Apr 29, 2014 14.91 15.34 14.91 15.18 68,979 +0.31(+2.07%)
Apr 28, 2014 15.32 15.55 14.41 14.87 198,814 -0.33(-2.16%)
Apr 25, 2014 15.64 15.64 15.15 15.20 72,081 -0.45(-2.86%)
Apr 24, 2014 16.17 16.19 15.64 15.64 43,092 -0.32(-1.99%)
Apr 23, 2014 15.71 16.07 15.69 15.96 56,925 +0.09(+0.56%)
Apr 22, 2014 16.09 16.58 15.65 15.87 96,758 -0.12(-0.75%)
Apr 21, 2014 16.48 16.48 15.90 15.99 78,438 -0.15(-0.92%)
Apr 17, 2014 15.84 16.14 16.14 16.14 263,898 +0.63(+4.03%)
Apr 16, 2014 15.25 15.98 15.11 15.51 268,319 +0.27(+1.76%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.