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 (%)
Dec 31, 2002 2.720 2.920 2.600 2.650 138,900 -0.07(-2.57%)
Dec 30, 2002 2.820 2.970 2.690 2.720 88,400 -0.08(-2.86%)
Dec 27, 2002 2.850 2.980 2.800 2.800 64,900 -0.10(-3.45%)
Dec 26, 2002 2.910 2.990 2.910 2.900 96,300 -0.04(-1.36%)
Dec 24, 2002 2.840 3.000 2.840 2.940 55,900 +0.01(+0.34%)
Dec 23, 2002 3.120 2.990 2.770 2.930 114,200 +0.09(+3.17%)
Dec 20, 2002 3.120 3.250 2.810 2.840 245,600 -0.15(-5.02%)
Dec 19, 2002 2.890 3.010 2.790 2.990 51,000 +0.19(+6.79%)
Dec 18, 2002 2.900 3.000 2.750 2.800 213,600 -0.20(-6.67%)
Dec 17, 2002 3.220 3.220 2.900 3.000 70,800 -0.23(-7.12%)
Dec 16, 2002 2.850 3.250 2.790 3.230 164,700 +0.49(+17.88%)
Dec 13, 2002 2.910 2.970 2.670 2.740 67,000 -0.24(-8.05%)
Dec 12, 2002 2.860 3.020 2.700 2.980 115,600 +0.06(+2.05%)
Dec 11, 2002 2.950 3.030 2.900 2.920 58,100 -0.03(-1.02%)
Dec 10, 2002 2.950 3.000 2.850 2.950 39,500 +0.20(+7.27%)
Dec 09, 2002 3.110 3.150 2.740 2.750 68,300 -0.32(-10.42%)
Dec 06, 2002 3.150 3.290 3.050 3.070 46,600 -0.11(-3.46%)
Dec 05, 2002 3.340 3.470 3.180 3.180 97,400 -0.19(-5.64%)
Dec 04, 2002 3.340 3.500 3.280 3.370 95,000 -0.02(-0.59%)
Dec 03, 2002 3.337 3.491 3.250 3.390 136,500 +0.05(+1.50%)
Dec 02, 2002 3.190 3.420 3.110 3.340 88,100 +0.09(+2.77%)
Nov 29, 2002 3.390 3.480 3.240 3.250 69,800 -0.19(-5.52%)
Nov 27, 2002 3.050 3.450 3.050 3.440 232,500 +0.34(+10.97%)
Nov 26, 2002 3.000 3.130 2.990 3.100 122,500 +0.00(+0.00%)
Nov 25, 2002 2.890 3.100 2.820 3.100 328,000 +0.14(+4.73%)
Nov 22, 2002 2.890 2.960 2.860 2.960 59,900 +0.01(+0.34%)
Nov 21, 2002 2.860 2.950 2.700 2.950 106,200 +0.07(+2.43%)
Nov 20, 2002 2.710 2.880 2.700 2.880 75,800 +0.17(+6.27%)
Nov 19, 2002 2.840 2.850 2.670 2.710 51,300 +0.02(+0.74%)
Nov 18, 2002 2.900 2.900 2.690 2.690 80,400 -0.21(-7.24%)
Nov 15, 2002 2.900 2.900 2.800 2.900 56,900 -0.04(-1.36%)
Nov 14, 2002 2.770 2.960 2.730 2.940 77,900 +0.11(+3.89%)
Nov 13, 2002 2.700 2.940 2.700 2.830 73,200 -0.07(-2.41%)
Nov 12, 2002 2.600 2.900 2.600 2.900 42,600 +0.27(+10.27%)
Nov 11, 2002 2.660 2.780 2.630 2.630 25,000 -0.20(-7.07%)
Nov 08, 2002 2.700 2.880 2.630 2.830 57,200 +0.12(+4.43%)
Nov 07, 2002 2.950 2.950 2.680 2.710 32,100 -0.24(-8.14%)
Nov 06, 2002 2.890 2.950 2.660 2.950 91,400 +0.05(+1.72%)
Nov 05, 2002 2.840 2.900 2.750 2.900 53,400 +0.00(+0.00%)
Nov 04, 2002 2.740 2.900 2.700 2.900 67,900 +0.10(+3.57%)
Nov 01, 2002 2.650 2.800 2.600 2.800 80,500 +0.15(+5.66%)
Oct 31, 2002 2.490 2.750 2.410 2.650 148,400 +0.18(+7.29%)
Oct 30, 2002 2.410 2.600 2.400 2.470 53,100 +0.01(+0.41%)
Oct 29, 2002 2.450 2.600 2.350 2.460 81,700 -0.04(-1.60%)
Oct 28, 2002 2.640 2.650 2.460 2.500 56,920 -0.14(-5.30%)
Oct 25, 2002 2.360 2.640 2.360 2.640 44,100 +0.27(+11.39%)
Oct 24, 2002 2.670 2.670 2.350 2.370 75,750 -0.23(-8.85%)
Oct 23, 2002 2.340 2.670 2.340 2.600 109,900 +0.10(+4.00%)
Oct 22, 2002 2.250 2.530 2.240 2.500 53,400 +0.11(+4.60%)
Oct 21, 2002 2.430 2.590 2.330 2.390 44,600 +0.09(+3.91%)
Oct 18, 2002 2.450 2.665 2.280 2.300 83,899 -0.35(-13.21%)
Oct 17, 2002 2.600 2.650 2.380 2.650 66,300 +0.25(+10.37%)
Oct 16, 2002 2.460 2.630 2.310 2.401 72,700 -0.34(-12.37%)
Oct 15, 2002 2.500 2.740 2.400 2.740 90,398 +0.37(+15.61%)
Oct 14, 2002 2.400 2.550 2.321 2.370 64,200 -0.08(-3.27%)
Oct 11, 2002 2.310 2.551 2.300 2.450 85,000 +0.12(+5.15%)
Oct 10, 2002 2.300 2.450 2.300 2.330 90,600 +0.03(+1.30%)
Oct 09, 2002 2.440 2.550 2.270 2.300 255,900 -0.15(-6.12%)
Oct 08, 2002 2.430 2.450 2.250 2.450 444,100 +0.20(+8.89%)
Oct 07, 2002 2.400 2.401 2.240 2.250 119,100 -0.15(-6.25%)
Oct 04, 2002 2.600 2.600 2.400 2.400 39,100 -0.20(-7.69%)
Oct 03, 2002 2.530 2.700 2.530 2.600 57,200 +0.09(+3.59%)
Oct 02, 2002 2.710 2.740 2.510 2.510 70,700 -0.27(-9.71%)
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.