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 )

76.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2014 8.740 8.560 8.560 8.560 94,500 -0.15(-1.72%)
Dec 30, 2014 8.670 8.740 8.660 8.710 42,522 -0.03(-0.34%)
Dec 29, 2014 8.710 8.790 8.680 8.740 56,558 +0.00(+0.00%)
Dec 26, 2014 8.600 8.770 8.580 8.740 57,151 +0.14(+1.63%)
Dec 24, 2014 8.630 8.600 8.600 8.600 61,600 +0.02(+0.23%)
Dec 23, 2014 8.760 8.760 8.520 8.580 161,604 -0.17(-1.94%)
Dec 22, 2014 8.770 8.770 8.690 8.750 90,934 +0.04(+0.46%)
Dec 19, 2014 8.680 8.730 8.550 8.710 186,134 +0.01(+0.11%)
Dec 18, 2014 8.690 8.740 8.610 8.700 118,131 +0.09(+1.05%)
Dec 17, 2014 8.270 8.610 8.270 8.610 187,769 +0.32(+3.86%)
Dec 16, 2014 8.230 8.470 8.230 8.290 158,843 +0.00(+0.00%)
Dec 15, 2014 8.320 8.370 8.220 8.290 129,945 -0.02(-0.24%)
Dec 12, 2014 8.330 8.430 8.280 8.310 231,500 -0.13(-1.54%)
Dec 11, 2014 8.360 8.580 8.360 8.440 185,271 +0.06(+0.72%)
Dec 10, 2014 8.590 8.600 8.340 8.380 134,685 -0.24(-2.78%)
Dec 09, 2014 8.320 8.630 8.266 8.620 88,370 +0.21(+2.50%)
Dec 08, 2014 8.580 8.690 8.370 8.410 104,297 -0.21(-2.44%)
Dec 05, 2014 8.480 8.650 8.480 8.620 83,192 +0.12(+1.41%)
Dec 04, 2014 8.660 8.690 8.490 8.500 80,383 -0.18(-2.07%)
Dec 03, 2014 8.670 8.790 8.588 8.680 62,541 +0.04(+0.46%)
Dec 02, 2014 8.700 8.820 8.620 8.640 98,146 -0.03(-0.35%)
Dec 01, 2014 8.600 8.760 8.450 8.670 258,008 +0.02(+0.23%)
Nov 28, 2014 8.770 8.800 8.610 8.650 66,496 -0.10(-1.14%)
Nov 26, 2014 8.770 8.750 8.750 8.750 49,000 -0.01(-0.11%)
Nov 25, 2014 8.940 8.980 8.750 8.760 87,430 -0.15(-1.68%)
Nov 24, 2014 8.700 8.920 8.700 8.910 145,045 +0.20(+2.30%)
Nov 21, 2014 8.840 8.900 8.695 8.710 122,224 -0.02(-0.23%)
Nov 20, 2014 8.630 8.740 8.620 8.730 115,973 +0.08(+0.92%)
Nov 19, 2014 8.640 8.690 8.520 8.650 184,288 +0.02(+0.23%)
Nov 18, 2014 8.750 8.860 8.620 8.630 125,330 -0.11(-1.26%)
Nov 17, 2014 8.860 8.900 8.720 8.740 153,721 -0.12(-1.35%)
Nov 14, 2014 8.820 8.860 8.680 8.860 204,033 +0.06(+0.68%)
Nov 13, 2014 9.030 9.080 8.790 8.800 262,594 -0.24(-2.65%)
Nov 12, 2014 9.020 9.040 8.950 9.040 245,010 -0.06(-0.66%)
Nov 11, 2014 9.230 9.240 9.070 9.100 161,615 -0.14(-1.52%)
Nov 10, 2014 9.230 9.290 9.120 9.240 116,269 +0.01(+0.11%)
Nov 07, 2014 9.200 9.280 9.130 9.230 115,300 +0.03(+0.33%)
Nov 06, 2014 9.200 9.250 9.150 9.200 94,453 +0.02(+0.22%)
Nov 05, 2014 9.240 9.320 9.130 9.180 294,843 -0.04(-0.43%)
Nov 04, 2014 9.190 9.300 9.130 9.220 281,009 -0.02(-0.22%)
Nov 03, 2014 9.210 9.340 9.130 9.240 379,163 +0.01(+0.11%)
Oct 31, 2014 9.120 9.270 9.070 9.230 512,795 +0.21(+2.33%)
Oct 30, 2014 9.050 9.200 8.970 9.020 449,394 -0.08(-0.88%)
Oct 29, 2014 9.270 9.270 9.090 9.100 379,272 -0.17(-1.83%)
Oct 28, 2014 8.960 9.280 8.900 9.270 657,897 +0.37(+4.16%)
Oct 27, 2014 8.700 8.490 8.490 8.900 488,115 +0.41(+4.83%)
Oct 24, 2014 8.550 8.570 8.445 8.490 240,142 -0.04(-0.47%)
Oct 23, 2014 8.480 8.590 8.450 8.530 189,524 +0.11(+1.31%)
Oct 22, 2014 8.540 8.650 8.400 8.420 140,902 -0.12(-1.41%)
Oct 21, 2014 8.640 8.640 8.490 8.540 202,253 -0.07(-0.81%)
Oct 20, 2014 8.410 8.645 8.400 8.610 166,658 +0.19(+2.26%)
Oct 17, 2014 8.690 8.690 8.400 8.420 317,817 -0.16(-1.86%)
Oct 16, 2014 8.490 8.630 8.460 8.580 354,484 +0.01(+0.12%)
Oct 15, 2014 8.270 8.640 8.240 8.570 213,920 +0.19(+2.27%)
Oct 14, 2014 8.310 8.480 8.260 8.380 275,013 +0.14(+1.70%)
Oct 13, 2014 7.940 8.240 7.940 8.240 200,485 +0.30(+3.78%)
Oct 10, 2014 7.900 8.120 7.865 7.940 146,683 -0.02(-0.25%)
Oct 09, 2014 7.960 8.040 7.890 7.960 141,440 -0.02(-0.25%)
Oct 08, 2014 7.850 7.990 7.810 7.980 243,794 +0.09(+1.14%)
Oct 07, 2014 8.000 8.120 7.870 7.890 168,614 -0.16(-1.99%)
Oct 06, 2014 8.070 8.150 8.010 8.050 183,947 -0.03(-0.37%)
Oct 03, 2014 8.150 8.210 8.040 8.080 124,386 +0.01(+0.12%)
Oct 02, 2014 7.850 8.160 7.850 8.070 179,704 +0.21(+2.67%)
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.