Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cbiz Inc (NY: CBZ )

73.79 -0.98 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2014 8.540 8.620 8.510 8.600 391,332 -0.07(-0.81%)
Jan 30, 2014 8.700 8.700 8.650 8.670 216,081 +0.00(+0.00%)
Jan 29, 2014 8.690 8.700 8.190 8.670 335,833 -0.11(-1.25%)
Jan 28, 2014 8.770 8.810 8.720 8.780 322,988 +0.00(+0.00%)
Jan 27, 2014 8.970 9.000 8.760 8.780 417,655 -0.22(-2.44%)
Jan 24, 2014 9.180 9.190 8.980 9.000 903,351 -0.25(-2.70%)
Jan 23, 2014 9.210 9.260 9.100 9.250 453,060 +0.04(+0.43%)
Jan 22, 2014 9.040 9.210 9.040 9.210 502,174 +0.13(+1.43%)
Jan 21, 2014 9.090 9.090 8.960 9.080 430,754 +0.06(+0.67%)
Jan 17, 2014 8.850 9.020 9.020 9.020 328,300 +0.14(+1.58%)
Jan 16, 2014 8.900 8.950 8.836 8.880 168,195 -0.04(-0.45%)
Jan 15, 2014 8.880 9.000 8.830 8.920 340,355 +0.04(+0.45%)
Jan 14, 2014 8.950 8.990 8.855 8.880 200,421 -0.05(-0.56%)
Jan 13, 2014 8.900 8.955 8.660 8.930 286,765 +0.02(+0.22%)
Jan 10, 2014 8.820 8.920 8.730 8.910 194,267 +0.12(+1.37%)
Jan 09, 2014 8.700 8.835 8.603 8.790 239,191 +0.10(+1.15%)
Jan 08, 2014 9.000 9.030 8.670 8.690 216,797 -0.34(-3.77%)
Jan 07, 2014 8.950 9.290 8.950 9.030 2,262,235 +0.09(+1.01%)
Jan 06, 2014 8.960 9.000 8.870 8.940 272,057 +0.03(+0.34%)
Jan 03, 2014 8.880 8.990 8.870 8.910 155,169 +0.02(+0.22%)
Jan 02, 2014 9.120 9.120 8.680 8.890 313,706 -0.23(-2.52%)
Dec 31, 2013 9.200 9.120 9.120 9.120 232,200 -0.11(-1.19%)
Dec 30, 2013 9.300 9.390 9.200 9.230 249,535 -0.10(-1.07%)
Dec 27, 2013 9.310 9.400 9.230 9.330 226,438 +0.02(+0.21%)
Dec 26, 2013 9.210 9.390 9.060 9.310 330,122 +0.08(+0.87%)
Dec 24, 2013 9.100 9.250 9.080 9.230 402,931 +0.11(+1.21%)
Dec 23, 2013 8.980 9.160 8.980 9.120 214,740 +0.13(+1.45%)
Dec 20, 2013 9.030 9.100 8.890 8.990 425,847 +0.00(+0.00%)
Dec 19, 2013 8.990 9.070 8.847 8.990 178,219 +0.00(+0.00%)
Dec 18, 2013 9.110 9.140 8.910 8.990 259,048 -0.13(-1.43%)
Dec 17, 2013 9.170 9.250 9.060 9.120 203,196 -0.11(-1.19%)
Dec 16, 2013 8.920 9.350 8.920 9.230 804,284 +0.31(+3.48%)
Dec 13, 2013 8.970 8.970 8.890 8.920 224,896 +0.01(+0.11%)
Dec 12, 2013 8.870 8.960 8.870 8.910 236,003 +0.01(+0.11%)
Dec 11, 2013 8.890 8.960 8.810 8.900 342,458 -0.01(-0.11%)
Dec 10, 2013 8.920 8.990 8.880 8.910 286,967 -0.05(-0.56%)
Dec 09, 2013 8.920 8.980 8.860 8.960 330,487 +0.04(+0.45%)
Dec 06, 2013 8.960 8.980 8.850 8.920 288,327 +0.02(+0.22%)
Dec 05, 2013 8.680 8.910 8.610 8.900 341,997 +0.23(+2.65%)
Dec 04, 2013 8.690 8.750 8.610 8.670 269,447 -0.03(-0.34%)
Dec 03, 2013 8.630 8.815 8.610 8.700 332,500 +0.02(+0.23%)
Dec 02, 2013 8.960 8.990 8.521 8.680 281,875 -0.28(-3.13%)
Nov 29, 2013 8.950 9.000 8.800 8.960 126,565 +0.07(+0.79%)
Nov 27, 2013 8.920 8.940 8.860 8.890 114,304 -0.01(-0.11%)
Nov 26, 2013 8.900 9.000 8.860 8.900 231,471 -0.02(-0.22%)
Nov 25, 2013 8.980 9.000 8.900 8.920 262,493 -0.07(-0.78%)
Nov 22, 2013 8.960 9.010 8.915 8.990 325,730 +0.01(+0.11%)
Nov 21, 2013 8.880 9.020 8.860 8.980 436,505 +0.10(+1.13%)
Nov 20, 2013 8.930 8.940 8.860 8.880 402,053 -0.06(-0.67%)
Nov 19, 2013 8.990 9.080 8.870 8.940 603,980 -0.07(-0.78%)
Nov 18, 2013 9.050 9.100 8.970 9.010 746,615 +0.00(+0.00%)
Nov 15, 2013 9.010 9.050 8.950 9.010 1,615,878 -0.04(-0.44%)
Nov 14, 2013 9.000 9.100 8.985 9.050 346,800 +0.06(+0.67%)
Nov 12, 2013 8.960 9.000 8.850 8.990 521,637 -0.03(-0.33%)
Nov 11, 2013 8.780 9.050 8.780 9.020 1,067,336 +0.25(+2.85%)
Nov 08, 2013 8.450 8.870 8.400 8.770 524,688 +0.35(+4.16%)
Nov 07, 2013 8.480 8.500 8.300 8.420 1,188,119 -0.06(-0.71%)
Nov 06, 2013 8.410 8.480 8.320 8.480 355,083 +0.08(+0.95%)
Nov 05, 2013 8.330 8.450 8.250 8.400 211,651 +0.06(+0.72%)
Nov 04, 2013 8.240 8.390 8.220 8.340 759,421 +0.13(+1.58%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.