Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paylocity Holdings Corp (NQ: PCTY )

142.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 158.55 163.42 157.01 158.41 489,861 -0.50(-0.31%)
Jan 30, 2024 158.46 159.83 156.76 158.91 425,356 +0.17(+0.11%)
Jan 29, 2024 157.34 159.13 155.65 158.74 423,054 +0.89(+0.56%)
Jan 26, 2024 159.38 161.27 157.77 157.85 321,840 -0.71(-0.45%)
Jan 25, 2024 158.99 161.39 157.85 158.56 756,571 +0.52(+0.33%)
Jan 24, 2024 160.00 160.24 156.99 158.04 547,036 +0.09(+0.06%)
Jan 23, 2024 155.63 158.12 154.17 157.94 485,955 +4.88(+3.19%)
Jan 22, 2024 153.04 153.95 148.54 153.06 733,891 +0.57(+0.37%)
Jan 19, 2024 153.67 154.06 149.93 152.49 456,856 -0.84(-0.55%)
Jan 18, 2024 155.00 155.00 150.13 153.33 437,674 -0.44(-0.29%)
Jan 17, 2024 153.03 154.01 150.92 153.77 453,283 +0.31(+0.20%)
Jan 16, 2024 152.76 155.08 151.03 153.46 382,818 -1.16(-0.75%)
Jan 12, 2024 153.87 154.67 151.64 154.62 517,593 +2.15(+1.41%)
Jan 11, 2024 158.98 158.98 149.80 152.47 670,831 -7.11(-4.46%)
Jan 10, 2024 163.47 164.42 159.15 159.58 262,946 -3.06(-1.88%)
Jan 09, 2024 160.99 166.11 160.99 162.64 273,046 +0.16(+0.10%)
Jan 08, 2024 159.24 163.44 157.79 162.48 319,601 +3.00(+1.88%)
Jan 05, 2024 157.36 161.15 157.36 159.48 540,116 -0.65(-0.41%)
Jan 04, 2024 158.04 160.88 157.85 160.13 453,970 +2.23(+1.41%)
Jan 03, 2024 160.36 160.87 157.20 157.90 425,972 -4.90(-3.01%)
Jan 02, 2024 163.86 164.90 162.18 162.80 286,849 -2.05(-1.24%)
Dec 29, 2023 166.26 168.11 164.43 164.85 170,683 -2.38(-1.42%)
Dec 28, 2023 166.45 168.55 165.84 167.23 236,713 +0.70(+0.42%)
Dec 27, 2023 165.64 166.67 164.22 166.53 296,797 +1.04(+0.63%)
Dec 26, 2023 164.93 166.48 163.06 165.49 270,101 +1.24(+0.75%)
Dec 22, 2023 165.19 166.52 162.75 164.25 304,004 -0.75(-0.45%)
Dec 21, 2023 164.43 165.74 161.36 165.00 517,080 +1.79(+1.10%)
Dec 20, 2023 165.57 168.30 162.68 163.21 406,139 -3.65(-2.19%)
Dec 19, 2023 165.92 167.47 164.82 166.86 368,566 +2.67(+1.63%)
Dec 18, 2023 165.86 167.19 161.71 164.19 422,451 -1.06(-0.64%)
Dec 15, 2023 166.09 168.00 163.99 165.25 1,390,604 -0.11(-0.07%)
Dec 14, 2023 164.72 168.06 162.00 165.36 845,147 +3.49(+2.16%)
Dec 13, 2023 153.94 162.23 153.94 161.87 612,233 +7.90(+5.13%)
Dec 12, 2023 154.83 155.61 152.60 153.97 540,640 -0.63(-0.41%)
Dec 11, 2023 151.94 155.64 151.94 154.60 590,643 +2.25(+1.48%)
Dec 08, 2023 152.28 156.78 150.05 152.35 323,160 -1.17(-0.76%)
Dec 07, 2023 153.53 155.36 148.11 153.52 695,481 -0.83(-0.54%)
Dec 06, 2023 153.26 156.65 152.16 154.35 402,452 +1.96(+1.29%)
Dec 05, 2023 156.81 157.42 151.52 152.39 404,961 -5.40(-3.42%)
Dec 04, 2023 159.42 160.64 156.35 157.79 459,113 -2.09(-1.31%)
Dec 01, 2023 156.25 160.30 153.94 159.88 694,109 +3.21(+2.05%)
Nov 30, 2023 155.85 157.60 151.69 156.67 903,874 +1.64(+1.06%)
Nov 29, 2023 152.00 157.03 152.00 155.03 741,531 +5.38(+3.60%)
Nov 28, 2023 146.06 150.64 145.78 149.65 532,851 +2.83(+1.93%)
Nov 27, 2023 148.77 150.24 146.82 146.82 364,665 -3.32(-2.21%)
Nov 24, 2023 150.42 151.37 148.34 150.14 135,013 -0.95(-0.63%)
Nov 22, 2023 151.95 151.95 149.06 151.09 462,568 +0.77(+0.51%)
Nov 21, 2023 150.52 152.40 149.40 150.32 491,160 -1.97(-1.29%)
Nov 20, 2023 152.71 153.07 150.31 152.29 780,561 -0.25(-0.16%)
Nov 17, 2023 149.36 152.88 148.81 152.54 648,980 +3.53(+2.37%)
Nov 16, 2023 154.48 154.48 148.90 149.01 326,041 -5.17(-3.35%)
Nov 15, 2023 150.93 155.51 150.04 154.18 422,045 +4.19(+2.79%)
Nov 14, 2023 148.74 150.87 147.97 149.99 532,680 +5.60(+3.88%)
Nov 13, 2023 147.74 148.26 144.13 144.39 731,233 -4.93(-3.30%)
Nov 10, 2023 149.58 151.18 147.32 149.32 429,192 +0.22(+0.15%)
Nov 09, 2023 152.05 155.37 148.87 149.10 745,979 -2.26(-1.49%)
Nov 08, 2023 148.50 151.82 148.50 151.36 634,380 +2.38(+1.60%)
Nov 07, 2023 142.02 149.61 140.58 148.98 898,547 +7.09(+5.00%)
Nov 06, 2023 147.45 148.46 139.40 141.89 1,054,821 -3.37(-2.32%)
Nov 03, 2023 156.62 157.42 140.81 145.26 2,573,890 -26.60(-15.48%)
Nov 02, 2023 167.89 172.04 164.66 171.86 941,048 +7.72(+4.70%)
Nov 01, 2023 156.35 168.91 154.10 164.14 2,046,770 -15.26(-8.51%)
Oct 31, 2023 175.40 181.20 174.18 179.40 475,326 +3.06(+1.74%)
Oct 30, 2023 176.22 177.63 172.32 176.34 309,301 +1.94(+1.11%)
Oct 27, 2023 175.19 176.76 171.19 174.40 265,556 -0.71(-0.41%)
Oct 26, 2023 176.83 181.77 171.67 175.11 430,567 -2.48(-1.40%)
Oct 25, 2023 183.73 184.05 176.82 177.59 275,625 -8.91(-4.78%)
Oct 24, 2023 189.09 194.65 185.33 186.50 266,231 -0.77(-0.41%)
Oct 23, 2023 188.59 191.93 187.17 187.27 216,078 -2.00(-1.06%)
Oct 20, 2023 196.34 198.09 188.39 189.27 282,086 -6.78(-3.46%)
Oct 19, 2023 198.03 200.29 194.98 196.05 216,558 -2.56(-1.29%)
Oct 18, 2023 202.17 203.62 197.98 198.61 148,418 -5.18(-2.54%)
Oct 17, 2023 200.35 205.48 198.40 203.79 270,754 +3.77(+1.88%)
Oct 16, 2023 195.70 201.86 195.09 200.02 194,825 +5.05(+2.59%)
Oct 13, 2023 196.49 199.29 194.41 194.97 179,477 -1.84(-0.93%)
Oct 12, 2023 205.66 205.66 196.46 196.81 315,345 -8.24(-4.02%)
Oct 11, 2023 202.89 205.56 200.88 205.05 244,851 +2.78(+1.37%)
Oct 10, 2023 203.31 206.28 201.12 202.27 422,040 -0.64(-0.32%)
Oct 09, 2023 201.62 205.99 201.62 202.91 396,525 -0.18(-0.09%)
Oct 06, 2023 191.75 204.31 191.75 203.09 583,531 +9.77(+5.05%)
Oct 05, 2023 189.07 193.98 188.78 193.32 477,864 +5.47(+2.91%)
Oct 04, 2023 188.72 189.75 185.03 187.85 351,616 +0.13(+0.07%)
Oct 03, 2023 183.69 187.81 183.69 187.72 475,357 +2.66(+1.44%)
Oct 02, 2023 181.20 185.66 180.92 185.06 275,355 +3.36(+1.85%)
Sep 29, 2023 182.94 185.44 179.75 181.70 250,952 +1.06(+0.59%)
Sep 28, 2023 184.00 184.65 179.88 180.64 274,726 -3.92(-2.12%)
Sep 27, 2023 178.73 185.58 178.12 184.56 421,650 +7.20(+4.06%)
Sep 26, 2023 176.42 177.97 175.36 177.36 393,628 -0.99(-0.56%)
Sep 25, 2023 176.20 178.46 177.09 178.35 271,072 +1.47(+0.83%)
Sep 22, 2023 179.09 180.07 176.14 176.88 224,956 -1.82(-1.02%)
Sep 21, 2023 182.71 183.34 178.47 178.70 318,002 -6.50(-3.51%)
Sep 20, 2023 190.00 190.11 185.00 185.20 176,065 -3.66(-1.94%)
Sep 19, 2023 187.42 189.35 184.84 188.86 181,967 +0.08(+0.04%)
Sep 18, 2023 192.03 192.78 188.09 188.78 217,199 -4.16(-2.16%)
Sep 15, 2023 192.60 194.48 191.92 192.94 518,101 +0.31(+0.16%)
Sep 14, 2023 192.50 193.64 191.36 192.63 226,479 +0.95(+0.50%)
Sep 13, 2023 192.18 193.06 189.44 191.68 240,018 -1.37(-0.71%)
Sep 12, 2023 193.05 195.25 191.78 193.05 224,703 -1.82(-0.93%)
Sep 11, 2023 196.97 197.00 193.57 194.87 191,019 -0.44(-0.23%)
Sep 08, 2023 198.99 199.99 194.47 195.31 173,492 -3.22(-1.62%)
Sep 07, 2023 199.16 199.98 196.61 198.53 263,154 -2.97(-1.47%)
Sep 06, 2023 201.68 202.80 199.48 201.50 208,573 -1.16(-0.57%)
Sep 05, 2023 201.81 203.85 199.48 202.66 230,614 -1.12(-0.55%)
Sep 01, 2023 202.06 205.60 201.66 203.78 229,255 +3.28(+1.64%)
Aug 31, 2023 202.24 205.47 200.02 200.50 682,991 -1.50(-0.74%)
Aug 30, 2023 200.98 202.35 199.20 202.00 259,757 +1.67(+0.83%)
Aug 29, 2023 200.42 201.26 198.91 200.33 310,315 +0.39(+0.20%)
Aug 28, 2023 198.55 201.27 198.18 199.94 267,352 +1.89(+0.95%)
Aug 25, 2023 196.46 199.10 193.52 198.05 168,692 +2.75(+1.41%)
Aug 24, 2023 200.81 201.46 194.37 195.30 141,715 -4.69(-2.35%)
Aug 23, 2023 195.55 200.68 194.60 199.99 235,910 +5.41(+2.78%)
Aug 22, 2023 195.44 196.84 193.23 194.58 264,943 +0.57(+0.29%)
Aug 21, 2023 191.87 194.30 191.11 194.01 355,426 +2.52(+1.32%)
Aug 18, 2023 188.97 192.31 188.87 191.49 295,838 -0.27(-0.14%)
Aug 17, 2023 194.99 194.99 191.64 191.76 403,988 -3.78(-1.93%)
Aug 16, 2023 193.78 196.72 193.31 195.54 287,337 +0.73(+0.37%)
Aug 15, 2023 198.44 199.30 194.03 194.81 389,384 -5.81(-2.90%)
Aug 14, 2023 199.91 202.53 199.18 200.62 254,271 -1.17(-0.58%)
Aug 11, 2023 201.55 203.94 200.87 201.79 229,402 -1.75(-0.86%)
Aug 10, 2023 202.11 205.72 201.64 203.54 308,616 +2.84(+1.42%)
Aug 09, 2023 199.54 201.79 197.36 200.70 381,485 +0.21(+0.10%)
Aug 08, 2023 205.40 206.55 197.28 200.49 289,715 -7.81(-3.75%)
Aug 07, 2023 205.99 210.68 205.41 208.30 508,564 +2.05(+0.99%)
Aug 04, 2023 207.87 210.00 199.70 206.25 861,187 -6.45(-3.03%)
Aug 03, 2023 212.69 217.13 211.00 212.70 545,976 -0.20(-0.09%)
Aug 02, 2023 220.63 220.63 206.16 212.90 697,144 -13.64(-6.02%)
Aug 01, 2023 225.22 227.24 221.59 226.54 367,604 -0.31(-0.14%)
Jul 31, 2023 227.50 230.52 226.14 226.85 385,024 +0.81(+0.36%)
Jul 28, 2023 226.79 229.17 224.27 226.04 417,163 +1.90(+0.85%)
Jul 27, 2023 226.58 228.58 223.01 224.14 302,743 -0.82(-0.36%)
Jul 26, 2023 220.58 225.90 220.58 224.96 307,127 +3.06(+1.38%)
Jul 25, 2023 219.21 223.86 219.21 221.90 342,364 +2.17(+0.99%)
Jul 24, 2023 222.74 223.84 219.23 219.73 312,636 -2.29(-1.03%)
Jul 21, 2023 226.40 226.99 221.35 222.02 261,003 -1.73(-0.77%)
Jul 20, 2023 224.56 224.84 220.95 223.75 345,597 -1.21(-0.54%)
Jul 19, 2023 224.58 226.82 221.53 224.96 324,039 +1.08(+0.48%)
Jul 18, 2023 217.86 225.66 215.87 223.88 593,520 +6.35(+2.92%)
Jul 17, 2023 215.89 218.57 212.76 217.53 383,933 +0.60(+0.28%)
Jul 14, 2023 215.00 219.10 213.99 216.93 683,514 +2.61(+1.22%)
Jul 13, 2023 206.91 215.19 205.34 214.32 699,061 +10.16(+4.98%)
Jul 12, 2023 206.61 207.46 201.29 204.16 517,266 +0.57(+0.28%)
Jul 11, 2023 196.28 204.22 195.14 203.59 655,707 +7.42(+3.78%)
Jul 10, 2023 186.78 196.25 186.78 196.17 447,759 +9.04(+4.83%)
Jul 07, 2023 186.25 188.42 183.48 187.13 379,312 +0.68(+0.36%)
Jul 06, 2023 181.08 186.69 180.40 186.45 264,760 +3.21(+1.75%)
Jul 05, 2023 182.49 183.75 180.50 183.24 249,978 -0.82(-0.45%)
Jul 03, 2023 184.62 186.61 181.86 184.06 161,843 -0.47(-0.25%)
Jun 30, 2023 180.46 185.20 178.78 184.53 380,854 +6.12(+3.43%)
Jun 29, 2023 178.89 181.82 177.53 178.41 403,438 -0.80(-0.45%)
Jun 28, 2023 179.13 182.56 177.88 179.21 281,557 -0.36(-0.20%)
Jun 27, 2023 179.28 181.82 177.50 179.57 271,149 +0.65(+0.36%)
Jun 26, 2023 176.06 178.98 174.29 178.92 296,433 +2.17(+1.23%)
Jun 23, 2023 178.73 179.27 175.69 176.75 449,182 -3.95(-2.19%)
Jun 22, 2023 181.17 181.63 178.12 180.70 246,837 -0.94(-0.52%)
Jun 21, 2023 187.42 188.09 180.17 181.64 396,050 -6.87(-3.64%)
Jun 20, 2023 183.34 190.23 183.34 188.51 561,161 +3.53(+1.91%)
Jun 16, 2023 191.83 191.83 183.78 184.98 585,532 -4.79(-2.52%)
Jun 15, 2023 185.85 190.75 185.68 189.77 487,133 +16.22(+9.35%)
May 08, 2023 174.12 177.42 171.50 173.55 724,833 +0.23(+0.13%)
May 05, 2023 177.69 177.69 160.00 173.32 1,632,214 -10.35(-5.64%)
May 04, 2023 188.83 191.21 182.95 183.67 521,822 -3.57(-1.91%)
May 03, 2023 190.19 192.75 186.38 187.24 551,034 -2.45(-1.29%)
May 02, 2023 194.90 195.09 185.94 189.69 397,606 -5.88(-3.01%)
May 01, 2023 191.68 197.06 191.16 195.57 367,315 +2.28(+1.18%)
Apr 28, 2023 188.20 194.22 184.58 193.29 506,525 +2.91(+1.53%)
Apr 27, 2023 185.51 191.53 184.72 190.38 286,108 +6.17(+3.35%)
Apr 26, 2023 185.74 188.36 183.51 184.21 700,929 +0.30(+0.16%)
Apr 25, 2023 190.26 193.01 183.24 183.91 348,873 -8.57(-4.45%)
Apr 24, 2023 194.37 195.78 189.08 192.48 226,549 -1.45(-0.75%)
Apr 21, 2023 192.25 194.95 191.19 193.93 257,119 +1.32(+0.69%)
Apr 20, 2023 195.26 197.04 192.54 192.61 271,474 -6.02(-3.03%)
Apr 19, 2023 196.31 199.61 196.31 198.63 250,012 +0.87(+0.44%)
Apr 18, 2023 201.44 202.08 195.59 197.76 281,396 -0.82(-0.41%)
Apr 17, 2023 198.33 199.41 195.50 198.58 233,473 +0.76(+0.38%)
Apr 14, 2023 194.80 198.03 192.78 197.82 211,083 +1.41(+0.72%)
Apr 13, 2023 193.03 196.92 193.03 196.41 362,198 +6.04(+3.17%)
Apr 12, 2023 194.21 195.85 190.30 190.37 255,413 -0.72(-0.38%)
Apr 11, 2023 188.80 192.23 188.43 191.09 389,455 +1.19(+0.63%)
Apr 10, 2023 184.75 190.13 182.27 189.90 212,658 +2.28(+1.22%)
Apr 06, 2023 185.57 187.90 182.18 187.62 383,807 +0.03(+0.02%)
Apr 05, 2023 194.04 195.38 185.22 187.59 418,698 -7.77(-3.98%)
Apr 04, 2023 194.48 195.59 191.99 195.36 531,420 +1.27(+0.65%)
Apr 03, 2023 196.86 196.86 191.27 194.09 239,544 -4.69(-2.36%)
Mar 31, 2023 196.68 200.45 195.99 198.78 445,414 +2.44(+1.24%)
Mar 30, 2023 195.10 201.04 194.27 196.34 520,544 +4.74(+2.47%)
Mar 29, 2023 183.83 191.68 181.82 191.60 551,118 +10.51(+5.80%)
Mar 28, 2023 181.23 183.18 180.73 181.09 509,296 -0.30(-0.17%)
Mar 27, 2023 182.61 184.56 180.09 181.39 266,176 -0.86(-0.47%)
Mar 24, 2023 180.85 184.09 179.12 182.25 602,905 +1.40(+0.77%)
Mar 23, 2023 179.86 184.80 177.29 180.85 376,688 +3.68(+2.08%)
Mar 22, 2023 181.98 183.82 177.08 177.17 850,400 -5.07(-2.78%)
Mar 21, 2023 178.81 184.03 178.81 182.24 526,646 +4.71(+2.65%)
Mar 20, 2023 179.79 179.92 174.33 177.53 308,096 -2.98(-1.65%)
Mar 17, 2023 178.11 181.07 176.33 180.51 859,912 +2.06(+1.15%)
Mar 16, 2023 175.91 181.97 175.23 178.45 484,626 +1.72(+0.97%)
Mar 15, 2023 177.46 180.30 174.71 176.73 534,718 -3.51(-1.95%)
Mar 14, 2023 179.97 182.74 177.72 180.24 651,279 +4.02(+2.28%)
Mar 13, 2023 172.71 182.58 171.93 176.22 893,364 +1.68(+0.96%)
Mar 10, 2023 181.22 183.89 169.65 174.54 663,633 -7.81(-4.28%)
Mar 09, 2023 185.83 189.51 182.03 182.35 350,131 -3.96(-2.13%)
Mar 08, 2023 186.37 187.37 184.20 186.31 383,351 -0.67(-0.36%)
Mar 07, 2023 191.46 192.66 185.19 186.98 457,696 -4.16(-2.18%)
Mar 06, 2023 190.89 194.39 186.42 191.14 683,143 +0.11(+0.06%)
Mar 03, 2023 189.51 192.89 188.84 191.03 538,898 +1.35(+0.71%)
Mar 02, 2023 188.00 192.22 186.44 189.68 498,790 +0.79(+0.42%)
Mar 01, 2023 192.75 196.31 188.15 188.89 467,388 -3.72(-1.93%)
Feb 28, 2023 194.00 195.75 191.72 192.61 686,433 -0.95(-0.49%)
Feb 27, 2023 198.57 199.89 192.11 193.56 598,918 -3.46(-1.76%)
Feb 24, 2023 200.24 201.42 195.56 197.02 500,196 -8.08(-3.94%)
Feb 23, 2023 207.08 207.46 201.64 205.10 369,013 +0.94(+0.46%)
Feb 22, 2023 206.59 208.95 203.18 204.16 360,059 +0.20(+0.10%)
Feb 21, 2023 204.90 206.51 200.18 203.96 412,889 -5.35(-2.56%)
Feb 17, 2023 208.80 210.21 202.89 209.31 426,832 +0.11(+0.05%)
Feb 16, 2023 212.42 216.28 208.30 209.20 539,533 -8.87(-4.07%)
Feb 15, 2023 214.95 220.91 214.95 218.07 525,940 +1.01(+0.47%)
Feb 14, 2023 216.48 221.19 214.33 217.06 609,298 -0.48(-0.22%)
Feb 13, 2023 222.17 222.17 216.90 217.54 485,315 -2.49(-1.13%)
Feb 10, 2023 221.12 222.18 214.18 220.03 584,633 -1.98(-0.89%)
Feb 09, 2023 230.10 232.47 221.24 222.01 669,980 -2.91(-1.29%)
Feb 08, 2023 231.62 233.54 219.84 224.92 429,680 -7.97(-3.42%)
Feb 07, 2023 217.10 234.42 214.42 232.89 527,950 +14.60(+6.69%)
Feb 06, 2023 217.01 221.22 215.40 218.29 367,449 -0.70(-0.32%)
Feb 03, 2023 228.07 235.00 216.97 218.99 692,198 -7.05(-3.12%)
Feb 02, 2023 224.66 233.05 224.66 226.04 670,218 +6.52(+2.97%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.