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

- Apartments

Recent Quotes

My Watchlist

Indicators

Paycom Software Inc (NY: PAYC )

192.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	270.33	273.67	268.33	272.50	743,709	+1.74(+0.64%)
May 05, 2023	279.27	281.19	265.83	270.77	1,313,182	-7.31(-2.63%)
May 04, 2023	295.00	302.00	277.59	278.08	1,111,133	-13.62(-4.67%)
May 03, 2023	289.16	298.65	288.02	291.69	1,503,918	+4.92(+1.71%)
May 02, 2023	294.03	294.03	282.93	286.78	988,504	-8.74(-2.96%)
May 01, 2023	288.38	298.49	286.13	295.52	674,477	+7.13(+2.47%)
Apr 28, 2023	284.51	291.54	279.89	288.38	950,723	+1.46(+0.51%)
Apr 27, 2023	285.74	288.16	282.65	286.93	374,471	+3.18(+1.12%)
Apr 26, 2023	290.41	291.00	281.69	283.75	413,625	-2.99(-1.04%)
Apr 25, 2023	293.32	295.33	286.55	286.74	438,134	-9.76(-3.29%)
Apr 24, 2023	299.52	299.83	291.32	296.50	320,780	-2.00(-0.67%)
Apr 21, 2023	299.54	300.20	296.57	298.50	302,653	+0.73(+0.24%)
Apr 20, 2023	299.74	300.87	296.31	297.77	393,539	-5.11(-1.69%)
Apr 19, 2023	301.61	304.00	300.86	302.88	307,266	-0.30(-0.10%)
Apr 18, 2023	310.02	310.02	299.97	303.17	365,174	-1.98(-0.65%)
Apr 17, 2023	301.67	306.37	299.95	305.15	350,216	+4.07(+1.35%)
Apr 14, 2023	298.48	302.71	293.66	301.08	468,334	+0.22(+0.07%)
Apr 13, 2023	294.00	301.69	294.00	300.86	423,332	+8.66(+2.96%)
Apr 12, 2023	297.56	301.27	291.89	292.20	330,875	-1.69(-0.57%)
Apr 11, 2023	290.64	296.56	289.64	293.89	413,442	+1.52(+0.52%)
Apr 10, 2023	284.56	293.80	281.84	292.37	416,440	+4.90(+1.70%)
Apr 06, 2023	281.55	287.93	276.65	287.47	519,341	+3.82(+1.35%)
Apr 05, 2023	289.01	291.25	279.45	283.65	486,388	-7.13(-2.45%)
Apr 04, 2023	298.56	298.69	289.14	290.78	366,168	-5.80(-1.96%)
Apr 03, 2023	298.36	299.90	291.98	296.58	396,067	-5.35(-1.77%)
Mar 31, 2023	295.85	304.01	295.08	301.93	536,788	+7.67(+2.61%)
Mar 30, 2023	290.49	301.69	290.17	294.26	938,079	+10.35(+3.65%)
Mar 29, 2023	274.84	284.18	272.67	283.92	518,525	+12.75(+4.70%)
Mar 28, 2023	269.94	272.06	268.24	271.16	297,267	+0.55(+0.20%)
Mar 27, 2023	271.50	275.66	269.04	270.62	305,016	+0.91(+0.34%)
Mar 24, 2023	270.87	270.95	266.17	269.70	315,352	-0.75(-0.28%)
Mar 23, 2023	267.66	272.21	265.33	270.46	451,475	+5.43(+2.05%)
Mar 22, 2023	274.52	274.65	264.81	265.03	336,839	-10.43(-3.79%)
Mar 21, 2023	269.46	276.12	268.66	275.45	547,633	+6.93(+2.58%)
Mar 20, 2023	272.92	273.88	267.16	268.52	517,642	-6.53(-2.37%)
Mar 17, 2023	277.87	281.25	273.20	275.05	648,788	-3.10(-1.11%)
Mar 16, 2023	276.07	280.13	272.01	278.15	411,304	+2.17(+0.78%)
Mar 15, 2023	275.45	279.74	273.55	275.98	378,911	-2.61(-0.94%)
Mar 14, 2023	278.58	281.46	273.87	278.59	370,024	+5.93(+2.17%)
Mar 13, 2023	268.87	278.53	263.85	272.66	705,504	+1.25(+0.46%)
Mar 10, 2023	282.37	282.80	267.84	271.41	708,911	-12.39(-4.36%)
Mar 09, 2023	285.13	291.35	283.05	283.80	444,991	-3.06(-1.07%)
Mar 08, 2023	284.62	287.65	282.90	286.86	372,061	+1.42(+0.50%)
Mar 07, 2023	290.95	292.89	285.43	285.44	338,779	-5.29(-1.82%)
Mar 06, 2023	292.79	297.12	290.45	290.73	467,098	+1.18(+0.41%)
Mar 03, 2023	286.80	291.01	286.59	289.55	783,130	+4.17(+1.46%)
Mar 02, 2023	281.45	287.53	280.78	285.38	467,515	+2.81(+0.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Paycom Software Inc (NY: PAYC )

Historical Prices