Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Payfare Inc (OP: PYFRF )

4.800 -0.070 (-1.44%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 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 (%)
May 17, 2024 4.880 4.880 4.795 4.800 8,797 -0.07(-1.44%)
May 16, 2024 4.850 4.870 4.800 4.870 3,735 +0.03(+0.62%)
May 15, 2024 4.810 4.860 4.800 4.840 8,404 -0.06(-1.22%)
May 14, 2024 4.890 4.900 4.840 4.900 9,250 -0.01(-0.20%)
May 13, 2024 4.890 4.950 4.880 4.910 9,633 +0.04(+0.82%)
May 10, 2024 5.080 5.100 4.870 4.870 14,507 -0.21(-4.13%)
May 09, 2024 5.090 5.350 5.020 5.080 10,600 +0.06(+1.20%)
May 08, 2024 4.990 5.030 4.990 5.020 1,900 -0.03(-0.59%)
May 07, 2024 4.920 5.050 4.920 5.050 4,015 +0.20(+4.19%)
May 06, 2024 4.910 4.940 4.810 4.847 8,031 +0.10(+2.04%)
May 03, 2024 4.760 4.760 4.750 4.750 2,200 +0.00(+0.00%)
May 02, 2024 4.810 4.810 4.750 4.750 5,100 +0.04(+0.85%)
May 01, 2024 4.800 4.810 4.700 4.710 24,700 -0.11(-2.28%)
Apr 30, 2024 4.950 4.950 4.820 4.820 8,687 -0.15(-3.04%)
Apr 29, 2024 4.900 5.050 4.900 4.971 10,112 +0.12(+2.49%)
Apr 26, 2024 4.810 4.890 4.670 4.850 38,728 +0.46(+10.45%)
Apr 25, 2024 4.340 4.391 4.340 4.391 717 +0.00(+0.08%)
Apr 24, 2024 4.388 4.388 4.388 4.388 432 +0.07(+1.63%)
Apr 19, 2024 4.317 306 +0.17(+4.15%)
Apr 15, 2024 4.145 3,400 -0.06(-1.31%)
Apr 12, 2024 4.350 4.420 4.200 4.200 21,407 -0.38(-8.30%)
Apr 11, 2024 4.600 4.600 4.580 4.580 5,550 +0.01(+0.22%)
Apr 10, 2024 4.570 4.570 4.570 4.570 5,320 +0.02(+0.35%)
Apr 09, 2024 4.524 4.600 4.518 4.554 10,500 +0.06(+1.43%)
Apr 08, 2024 4.570 4.570 4.490 4.490 7,869 -0.07(-1.62%)
Apr 05, 2024 4.564 4.564 4.564 4.564 8,810 -0.02(-0.48%)
Apr 04, 2024 4.650 4.650 4.586 4.586 4,721 -0.04(-0.95%)
Apr 01, 2024 4.630 4,700 -0.18(-3.74%)
Mar 28, 2024 4.810 4.810 4.810 4.810 2,458 -0.27(-5.31%)
Mar 27, 2024 5.080 5.080 5.080 5.080 1,400 -0.08(-1.55%)
Mar 26, 2024 5.205 5.205 5.160 5.160 15,242 +0.03(+0.49%)
Mar 25, 2024 5.140 5.140 5.135 5.135 7,070 +0.05(+1.00%)
Mar 22, 2024 5.095 5.100 5.084 5.084 2,300 +0.03(+0.57%)
Mar 20, 2024 5.055 4,900 -0.06(-1.08%)
Mar 19, 2024 5.300 5.300 4.970 5.110 9,865 -0.20(-3.77%)
Mar 18, 2024 5.210 5.310 5.210 5.310 2,895 +0.14(+2.71%)
Mar 14, 2024 5.170 4,000 -0.14(-2.64%)
Mar 13, 2024 5.310 5.310 5.310 5.310 2,100 +0.08(+1.63%)
Mar 12, 2024 5.225 5.225 5.225 5.225 2,669 +0.02(+0.48%)
Mar 11, 2024 5.230 5.230 5.200 5.200 12,863 +0.01(+0.19%)
Mar 08, 2024 5.190 5.190 5.190 5.190 9,600 +0.06(+1.17%)
Mar 07, 2024 5.130 5.130 5.130 5.130 1,353 -0.05(-1.06%)
Mar 05, 2024 5.185 220 +0.17(+3.39%)
Mar 04, 2024 5.115 5.115 5.015 5.015 2,300 -0.06(-1.08%)
Mar 01, 2024 5.070 5.070 5.070 5.070 950 +0.02(+0.40%)
Feb 29, 2024 5.050 5.050 5.050 5.050 600 -0.03(-0.59%)
Feb 28, 2024 5.140 5.140 5.050 5.080 7,400 -0.04(-0.78%)
Feb 27, 2024 5.120 5.120 5.120 5.120 86,241 +0.02(+0.39%)
Feb 26, 2024 5.100 5.170 5.090 5.100 3,421 +0.00(+0.00%)
Feb 23, 2024 5.220 5.220 5.100 5.100 34,598 -0.11(-2.11%)
Feb 22, 2024 5.210 5.210 5.210 5.210 48,200 -0.00(-0.10%)
Feb 21, 2024 5.215 5.215 5.215 5.215 1,700 +0.09(+1.86%)
Feb 20, 2024 5.224 5.224 5.100 5.120 2,724 -0.08(-1.54%)
Feb 16, 2024 5.200 5.200 5.200 5.200 2,700 -0.10(-1.89%)
Feb 15, 2024 5.310 5.310 5.200 5.300 12,133 +0.02(+0.38%)
Feb 14, 2024 5.269 5.280 5.269 5.280 3,200 +0.29(+5.81%)
Feb 13, 2024 5.120 5.200 4.990 4.990 10,600 -0.25(-4.77%)
Feb 12, 2024 5.320 5.320 5.240 5.240 5,500 -0.06(-1.13%)
Feb 08, 2024 5.300 6,900 +0.00(+0.09%)
Feb 06, 2024 5.295 1,438 +0.21(+4.03%)
Feb 05, 2024 5.400 5.400 5.090 5.090 6,074 -0.31(-5.74%)
Feb 02, 2024 5.400 5.400 5.400 5.400 5,657 -0.06(-1.04%)
Feb 01, 2024 5.430 5.511 5.430 5.457 3,515 -0.03(-0.60%)
Jan 31, 2024 5.490 5.490 5.490 5.490 145 -0.10(-1.77%)
Jan 30, 2024 5.540 5.620 5.450 5.589 60,638 +0.09(+1.66%)
Jan 29, 2024 5.390 5.498 5.390 5.498 63,876 +0.17(+3.15%)
Jan 26, 2024 5.340 5.340 5.330 5.330 8,922 -0.07(-1.30%)
Jan 24, 2024 5.400 1,384 +0.10(+1.89%)
Jan 23, 2024 5.330 5.400 5.270 5.300 5,317 -0.07(-1.30%)
Jan 22, 2024 5.240 5.370 5.220 5.370 14,007 +0.50(+10.27%)
Jan 19, 2024 4.870 4.870 4.870 4.870 8,850 +0.07(+1.46%)
Jan 18, 2024 4.750 4.800 4.750 4.800 9,060 +0.35(+7.87%)
Jan 17, 2024 4.670 4.670 4.300 4.450 1,000 -0.37(-7.74%)
Jan 16, 2024 4.850 4.970 4.823 4.823 3,904 +0.14(+3.06%)
Jan 12, 2024 4.680 4.680 4.680 4.680 3,900 +0.15(+3.31%)
Jan 11, 2024 4.520 4.530 4.520 4.530 4,000 -0.24(-5.03%)
Jan 10, 2024 4.750 4.770 4.750 4.770 2,790 -0.13(-2.65%)
Jan 09, 2024 4.900 4.900 4.900 4.900 615 +0.10(+2.08%)
Jan 08, 2024 4.830 4.830 4.800 4.800 896 -0.19(-3.71%)
Jan 05, 2024 5.100 5.190 4.985 4.985 1,581 +0.08(+1.53%)
Jan 04, 2024 4.740 4.910 4.740 4.910 808 +0.27(+5.71%)
Jan 03, 2024 4.580 4.645 4.580 4.645 5,264 +0.06(+1.31%)
Jan 02, 2024 4.585 4.585 4.585 4.585 4,330 -0.01(-0.33%)
Dec 27, 2023 4.600 0 +0.25(+5.75%)
Dec 20, 2023 4.350 0 +0.40(+10.13%)
Dec 18, 2023 3.950 524 +0.26(+6.90%)
Dec 15, 2023 3.695 3.695 3.695 3.695 3,380 -0.10(-2.64%)
Dec 14, 2023 3.795 3.795 3.795 3.795 10,097 +0.15(+4.12%)
Dec 12, 2023 3.645 2,700 -0.06(-1.75%)
Dec 11, 2023 3.710 3.710 3.710 3.710 6,600 +0.21(+6.00%)
Dec 05, 2023 3.500 5,413 -0.17(-4.50%)
Dec 04, 2023 3.665 3.665 3.665 3.665 544 -0.13(-3.55%)
Dec 01, 2023 3.800 3.800 3.800 3.800 3,250 -0.10(-2.56%)
Nov 29, 2023 3.900 0 +0.11(+2.90%)
Nov 28, 2023 3.800 3.800 3.790 3.790 5,650 -0.01(-0.26%)
Nov 27, 2023 3.685 3.800 3.685 3.800 13,750 +0.27(+7.65%)
Nov 20, 2023 3.530 200 -0.01(-0.28%)
Nov 17, 2023 3.400 3.540 3.400 3.540 9,159 +0.09(+2.52%)
Nov 16, 2023 3.360 3.480 3.360 3.453 64,159 +0.06(+1.86%)
Nov 14, 2023 3.390 2,000 -0.65(-16.09%)
Nov 09, 2023 4.040 2,000 +0.37(+10.08%)
Nov 08, 2023 3.800 3.800 3.670 3.670 1,374 -0.27(-6.85%)
Nov 03, 2023 3.940 3,840 +0.17(+4.65%)
Nov 02, 2023 3.780 3.780 3.765 3.765 2,678 +0.65(+20.89%)
Nov 01, 2023 3.114 3.114 3.114 3.114 1,760 +0.24(+8.33%)
Oct 31, 2023 2.875 2.875 2.875 2.875 27,568 -0.27(-8.44%)
Oct 27, 2023 3.140 28,500 -0.01(-0.32%)
Oct 26, 2023 2.610 3.150 2.610 3.150 900 -0.31(-8.96%)
Oct 20, 2023 3.460 52,700 +0.00(+0.00%)
Oct 19, 2023 3.500 3.500 3.460 3.460 36,800 -0.19(-5.21%)
Oct 18, 2023 3.650 3.650 3.650 3.650 1,500 +0.00(+0.00%)
Oct 13, 2023 3.650 5,800 +0.09(+2.53%)
Oct 12, 2023 3.700 3.700 3.560 3.560 53,500 -0.09(-2.47%)
Oct 11, 2023 3.670 3.670 3.650 3.650 10,100 -0.45(-10.98%)
Sep 28, 2023 4.100 1,700 -0.48(-10.48%)
Sep 18, 2023 4.580 1,900 -0.08(-1.72%)
Sep 15, 2023 4.660 4.660 4.660 4.660 28,822 -0.57(-10.90%)
Sep 06, 2023 5.230 4,408 -0.03(-0.57%)
Sep 05, 2023 5.260 5.260 5.260 5.260 5,012 +0.16(+3.14%)
Aug 29, 2023 5.100 12,500 +0.41(+8.74%)
Aug 23, 2023 4.690 0 -0.01(-0.32%)
Aug 21, 2023 4.705 0 -0.10(-2.18%)
Aug 18, 2023 4.810 4.810 4.810 4.810 1,000 -0.04(-0.82%)
Aug 16, 2023 4.850 0 +0.00(+0.00%)
Aug 11, 2023 4.850 0 +0.05(+1.04%)
Aug 09, 2023 4.800 1 -0.05(-1.03%)
Aug 08, 2023 4.850 4.850 4.850 4.850 1,263 +0.25(+5.43%)
Aug 03, 2023 4.600 0 -0.12(-2.55%)
Aug 01, 2023 4.721 50,000 -0.18(-3.66%)
Jul 31, 2023 4.810 5.000 4.810 4.900 153,500 +0.08(+1.66%)
Jul 28, 2023 4.750 4.820 4.750 4.820 685 +0.33(+7.35%)
Jul 25, 2023 4.490 0 -0.10(-2.18%)
Jul 21, 2023 4.590 25,000 -0.27(-5.56%)
Jul 18, 2023 4.860 0 +0.51(+11.72%)
Jul 05, 2023 4.350 0 +0.01(+0.23%)
Jun 30, 2023 4.340 0 +0.19(+4.58%)
Jun 29, 2023 4.150 4.150 4.150 4.150 471 +0.21(+5.33%)
Jun 21, 2023 3.940 0 -0.00(-0.13%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.