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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paycom Software Inc (NY: PAYC )

184.87 -1.99 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 182.92 182.92 177.53 181.29 1,374,278 +0.37(+0.20%)
Nov 29, 2023 180.14 184.24 180.03 180.92 801,622 +3.02(+1.70%)
Nov 28, 2023 175.26 178.26 174.39 177.89 599,799 +2.15(+1.22%)
Nov 27, 2023 177.06 178.68 175.42 175.75 752,330 -2.38(-1.33%)
Nov 24, 2023 176.79 178.67 175.99 178.12 502,843 +1.36(+0.77%)
Nov 22, 2023 179.16 179.65 176.72 176.76 776,648 -0.62(-0.35%)
Nov 21, 2023 179.91 181.39 177.04 177.38 681,789 -4.30(-2.37%)
Nov 20, 2023 177.16 183.76 175.61 181.68 1,041,047 +4.92(+2.78%)
Nov 17, 2023 174.30 177.16 172.54 176.76 1,361,784 +3.83(+2.22%)
Nov 16, 2023 176.74 178.24 172.03 172.93 957,663 -3.45(-1.95%)
Nov 15, 2023 177.21 182.23 176.18 176.37 1,132,664 +0.83(+0.47%)
Nov 14, 2023 174.11 179.60 173.38 175.55 1,216,144 +4.26(+2.49%)
Nov 13, 2023 169.13 171.72 168.54 171.28 912,674 +0.84(+0.49%)
Nov 10, 2023 165.39 170.90 164.51 170.45 1,020,627 +3.39(+2.03%)
Nov 09, 2023 168.59 170.19 165.93 167.06 1,017,918 +0.24(+0.14%)
Nov 08, 2023 166.90 169.92 164.70 166.82 946,913 -0.32(-0.19%)
Nov 07, 2023 161.94 168.75 161.32 167.14 1,482,086 +6.92(+4.32%)
Nov 06, 2023 160.69 163.36 153.91 160.22 2,977,770 +1.86(+1.18%)
Nov 03, 2023 162.38 164.76 155.40 158.36 3,422,958 -3.62(-2.24%)
Nov 02, 2023 151.58 162.24 145.54 161.98 5,233,644 +11.92(+7.94%)
Nov 01, 2023 151.91 158.34 146.27 150.06 11,110,045 -93.89(-38.49%)
Oct 31, 2023 240.61 246.39 238.01 243.95 1,788,682 +4.89(+2.05%)
Oct 30, 2023 240.00 241.27 235.88 239.06 850,383 -0.28(-0.12%)
Oct 27, 2023 244.78 244.98 237.18 239.34 572,651 -4.58(-1.88%)
Oct 26, 2023 249.63 252.28 241.64 243.92 473,089 -3.13(-1.27%)
Oct 25, 2023 257.06 257.11 246.97 247.05 447,050 -13.31(-5.11%)
Oct 24, 2023 258.49 263.60 255.83 260.36 284,008 +3.78(+1.47%)
Oct 23, 2023 256.39 261.11 253.76 256.58 369,348 -1.43(-0.56%)
Oct 20, 2023 263.76 265.14 255.41 258.01 422,110 -6.38(-2.41%)
Oct 19, 2023 268.96 271.19 263.07 264.39 366,618 -2.72(-1.02%)
Oct 18, 2023 271.54 272.95 265.86 267.11 391,291 -6.97(-2.54%)
Oct 17, 2023 267.97 274.52 266.90 274.08 486,003 +5.08(+1.89%)
Oct 16, 2023 264.48 270.59 260.44 269.00 337,701 +5.14(+1.95%)
Oct 13, 2023 267.56 270.36 261.42 263.87 325,955 -3.56(-1.33%)
Oct 12, 2023 277.07 277.07 267.09 267.42 519,835 -9.51(-3.43%)
Oct 11, 2023 274.63 277.11 272.84 276.93 282,638 +3.08(+1.12%)
Oct 10, 2023 274.85 278.79 273.67 273.86 388,585 -0.69(-0.25%)
Oct 09, 2023 266.12 274.99 266.12 274.54 332,109 +5.39(+2.00%)
Oct 06, 2023 259.66 271.24 259.66 269.15 520,076 +7.65(+2.92%)
Oct 05, 2023 260.50 262.23 257.37 261.51 360,739 +1.42(+0.55%)
Oct 04, 2023 261.65 264.38 256.09 260.08 499,556 -0.37(-0.14%)
Oct 03, 2023 257.70 261.50 256.74 260.45 596,062 +1.49(+0.58%)
Oct 02, 2023 257.53 260.91 255.81 258.96 503,773 +0.77(+0.30%)
Sep 29, 2023 259.56 263.54 257.75 258.19 486,007 +1.80(+0.70%)
Sep 28, 2023 255.88 260.11 253.64 256.39 495,624 +0.38(+0.15%)
Sep 27, 2023 254.34 257.02 253.64 256.01 639,124 +3.47(+1.37%)
Sep 26, 2023 254.89 256.26 251.07 252.54 588,007 -4.70(-1.83%)
Sep 25, 2023 254.93 258.34 256.21 257.24 487,805 +1.16(+0.45%)
Sep 22, 2023 261.69 262.44 255.84 256.09 624,969 -4.51(-1.73%)
Sep 21, 2023 263.90 265.79 260.51 260.60 610,250 -6.76(-2.53%)
Sep 20, 2023 276.99 278.02 267.16 267.36 525,239 -8.39(-3.04%)
Sep 19, 2023 272.99 275.95 269.99 275.76 374,227 +0.81(+0.29%)
Sep 18, 2023 275.18 277.00 273.27 274.95 327,177 -1.81(-0.66%)
Sep 15, 2023 278.09 279.67 276.07 276.76 856,481 -2.41(-0.86%)
Sep 14, 2023 279.50 281.82 277.93 279.17 423,685 +0.94(+0.34%)
Sep 13, 2023 281.58 282.48 275.98 278.24 556,483 -4.72(-1.67%)
Sep 12, 2023 282.11 285.17 281.82 282.96 243,320 -1.80(-0.63%)
Sep 11, 2023 285.03 286.40 282.23 284.76 389,571 +1.63(+0.58%)
Sep 08, 2023 287.48 289.23 282.57 283.13 391,401 -4.27(-1.49%)
Sep 07, 2023 288.93 289.33 282.67 287.40 590,816 -4.52(-1.55%)
Sep 06, 2023 291.78 293.29 289.03 291.92 340,148 -0.98(-0.33%)
Sep 05, 2023 293.51 294.19 289.60 292.89 331,440 -1.66(-0.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.