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 (%)
May 31, 2002 3.370 3.480 3.320 3.430 251,300 -0.04(-1.15%)
May 28, 2002 3.460 3.470 3.350 3.470 109,400 +0.01(+0.29%)
May 27, 2002 3.499 3.509 3.380 3.460 123,300 +0.00(+0.00%)
May 24, 2002 3.499 3.509 3.380 3.460 123,300 +0.00(+0.00%)
May 23, 2002 3.490 3.490 3.420 3.460 286,300 -0.03(-0.86%)
May 22, 2002 3.500 3.530 3.450 3.490 129,400 -0.01(-0.29%)
May 21, 2002 3.451 3.500 3.420 3.500 142,200 +0.04(+1.16%)
May 20, 2002 3.510 3.540 3.420 3.460 90,900 +0.01(+0.29%)
May 17, 2002 3.490 3.570 3.450 3.450 224,700 -0.05(-1.43%)
May 16, 2002 3.520 3.520 3.450 3.500 195,800 -0.10(-2.78%)
May 15, 2002 3.630 3.700 3.499 3.600 140,300 -0.01(-0.28%)
May 14, 2002 3.550 3.650 3.450 3.610 180,500 +0.11(+3.14%)
May 13, 2002 3.460 3.590 3.450 3.500 226,000 +0.04(+1.16%)
May 10, 2002 3.610 3.650 3.450 3.460 344,100 -0.15(-4.16%)
May 09, 2002 3.700 3.920 3.610 3.610 194,000 -0.19(-5.00%)
May 08, 2002 3.500 3.840 3.491 3.800 392,200 +0.26(+7.34%)
May 07, 2002 3.520 3.570 3.460 3.540 88,000 +0.02(+0.57%)
May 06, 2002 3.600 3.700 3.490 3.520 93,500 -0.30(-7.85%)
May 03, 2002 3.670 3.890 3.510 3.820 613,000 -0.07(-1.80%)
May 02, 2002 3.850 3.940 3.380 3.890 579,100 -0.07(-1.77%)
May 01, 2002 3.880 3.980 3.780 3.960 123,400 +0.06(+1.54%)
Apr 30, 2002 3.800 3.910 3.760 3.900 201,500 -0.01(-0.26%)
Apr 29, 2002 3.920 3.970 3.800 3.910 90,800 +0.02(+0.51%)
Apr 26, 2002 3.810 3.920 3.780 3.890 146,500 -0.03(-0.77%)
Apr 25, 2002 3.900 3.950 3.750 3.920 151,500 +0.00(+0.00%)
Apr 24, 2002 3.710 4.000 3.710 3.920 204,400 +0.04(+1.03%)
Apr 23, 2002 3.751 3.880 3.710 3.880 52,700 +0.13(+3.47%)
Apr 22, 2002 3.720 3.810 3.620 3.750 166,600 -0.16(-4.09%)
Apr 19, 2002 3.960 4.000 3.900 3.910 157,200 -0.09(-2.25%)
Apr 18, 2002 3.970 4.050 3.760 4.000 325,000 -0.03(-0.74%)
Apr 17, 2002 3.990 4.050 3.890 4.030 354,400 -0.01(-0.25%)
Apr 16, 2002 3.929 4.070 3.800 4.040 459,900 +0.10(+2.54%)
Apr 15, 2002 3.970 4.050 3.460 3.940 676,900 -0.06(-1.50%)
Apr 12, 2002 3.550 4.000 3.480 4.000 1,227,900 +0.50(+14.29%)
Apr 11, 2002 3.450 3.550 3.450 3.500 547,400 +0.08(+2.34%)
Apr 10, 2002 3.370 3.470 3.340 3.420 216,700 +0.02(+0.59%)
Apr 09, 2002 3.420 3.470 3.371 3.400 71,800 -0.03(-0.87%)
Apr 08, 2002 3.350 3.470 3.300 3.430 108,500 -0.02(-0.58%)
Apr 05, 2002 3.339 3.480 3.339 3.450 76,500 +0.20(+6.15%)
Apr 04, 2002 3.350 3.480 3.230 3.250 293,600 -0.16(-4.69%)
Apr 03, 2002 3.290 3.480 3.250 3.410 119,900 +0.16(+4.92%)
Apr 02, 2002 3.080 3.250 3.080 3.250 152,000 +0.16(+5.18%)
Apr 01, 2002 3.250 3.300 2.910 3.090 230,700 -0.38(-10.95%)
Mar 29, 2002 3.120 3.470 2.950 3.470 387,400 +0.00(+0.00%)
Mar 28, 2002 3.120 3.470 2.950 3.470 387,400 +0.07(+2.06%)
Mar 27, 2002 3.170 3.400 3.020 3.400 112,900 +0.17(+5.26%)
Mar 26, 2002 3.240 3.250 3.100 3.230 54,300 -0.02(-0.62%)
Mar 25, 2002 3.160 3.320 3.160 3.250 71,300 +0.08(+2.52%)
Mar 22, 2002 3.330 3.430 3.170 3.170 106,600 -0.20(-5.91%)
Mar 21, 2002 3.500 3.530 3.290 3.369 455,600 -0.11(-3.19%)
Mar 20, 2002 3.400 3.560 3.340 3.480 277,200 +0.16(+4.82%)
Mar 19, 2002 3.360 3.490 3.110 3.320 188,800 -0.06(-1.78%)
Mar 18, 2002 3.140 3.422 3.100 3.380 101,500 +0.21(+6.62%)
Mar 15, 2002 3.220 3.320 3.110 3.170 254,800 -0.18(-5.37%)
Mar 14, 2002 3.380 3.420 3.230 3.350 102,100 +0.05(+1.52%)
Mar 13, 2002 3.385 3.450 3.300 3.300 92,300 -0.17(-4.90%)
Mar 12, 2002 3.350 3.500 3.300 3.470 52,200 +0.02(+0.58%)
Mar 11, 2002 3.500 3.510 3.300 3.450 94,300 -0.07(-1.99%)
Mar 08, 2002 3.410 3.550 3.410 3.520 204,100 +0.07(+2.03%)
Mar 07, 2002 3.450 3.510 3.400 3.450 113,100 +0.00(+0.00%)
Mar 06, 2002 3.150 3.450 3.150 3.450 277,100 +0.30(+9.52%)
Mar 05, 2002 3.200 3.250 3.150 3.150 208,900 -0.05(-1.56%)
Mar 04, 2002 3.210 3.310 3.100 3.200 157,100 -0.08(-2.44%)
Mar 01, 2002 3.200 3.300 3.150 3.280 111,600 +0.03(+0.92%)
Feb 28, 2002 3.210 3.260 3.010 3.250 187,500 +0.04(+1.25%)
Feb 27, 2002 2.940 3.250 2.940 3.210 199,000 +0.28(+9.56%)
Feb 26, 2002 3.050 3.150 2.880 2.930 211,000 -0.12(-3.93%)
Feb 25, 2002 2.800 3.055 2.800 3.050 155,400 +0.00(+0.00%)
Feb 22, 2002 2.760 3.050 2.590 3.050 253,200 +0.30(+10.91%)
Feb 21, 2002 2.890 2.980 2.700 2.750 171,000 -0.19(-6.46%)
Feb 20, 2002 2.610 2.940 2.450 2.940 242,800 +0.29(+10.94%)
Feb 19, 2002 2.650 2.700 2.490 2.650 379,700 -0.05(-1.85%)
Feb 18, 2002 2.600 2.750 2.500 2.700 208,600 +0.00(+0.00%)
Feb 15, 2002 2.600 2.750 2.500 2.700 208,600 +0.10(+3.85%)
Feb 14, 2002 2.740 2.800 2.600 2.600 197,000 -0.15(-5.45%)
Feb 13, 2002 2.749 2.800 2.700 2.750 147,000 -0.01(-0.36%)
Feb 12, 2002 2.760 2.820 2.650 2.760 123,500 -0.01(-0.36%)
Feb 11, 2002 2.830 2.870 2.650 2.770 199,700 -0.07(-2.46%)
Feb 08, 2002 2.840 2.940 2.680 2.840 83,500 -0.12(-4.05%)
Feb 07, 2002 2.850 2.980 2.760 2.960 222,100 +0.04(+1.37%)
Feb 06, 2002 2.990 2.990 2.770 2.920 167,800 -0.04(-1.35%)
Feb 05, 2002 2.720 2.980 2.710 2.960 384,500 +0.13(+4.59%)
Feb 04, 2002 2.610 2.830 2.610 2.830 144,800 +0.08(+2.91%)
Feb 01, 2002 2.870 2.880 2.720 2.750 299,100 -0.15(-5.17%)
Jan 31, 2002 2.780 2.900 2.630 2.900 114,600 +0.12(+4.32%)
Jan 30, 2002 2.770 2.780 2.570 2.780 80,800 +0.04(+1.46%)
Jan 29, 2002 2.965 2.990 2.730 2.740 138,900 -0.24(-8.05%)
Jan 28, 2002 2.719 3.000 2.640 2.980 271,600 +0.37(+14.18%)
Jan 25, 2002 2.700 2.750 2.610 2.610 59,900 -0.08(-2.97%)
Jan 24, 2002 2.690 2.780 2.500 2.690 120,500 -0.01(-0.37%)
Jan 23, 2002 2.540 2.750 2.500 2.700 200,200 +0.17(+6.72%)
Jan 22, 2002 2.600 2.730 2.520 2.530 188,400 -0.07(-2.69%)
Jan 21, 2002 2.600 2.750 2.570 2.600 161,000 +0.00(+0.00%)
Jan 18, 2002 2.600 2.750 2.570 2.600 161,000 -0.05(-1.88%)
Jan 17, 2002 2.500 2.750 2.500 2.650 129,200 +0.20(+8.15%)
Jan 16, 2002 2.730 2.890 2.360 2.450 263,200 -0.28(-10.26%)
Jan 15, 2002 2.460 2.740 2.450 2.730 118,100 +0.08(+3.02%)
Jan 14, 2002 2.650 2.650 2.350 2.650 247,000 +0.00(+0.00%)
Jan 11, 2002 2.680 2.770 2.580 2.650 307,600 +0.00(+0.00%)
Jan 10, 2002 2.520 2.670 2.400 2.650 227,400 +0.35(+15.22%)
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.