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 (%)
Jun 30, 2005 4.030 4.100 3.980 4.050 134,186 +0.01(+0.25%)
Jun 29, 2005 4.090 4.100 3.950 4.040 73,054 -0.04(-0.98%)
Jun 28, 2005 4.000 4.080 3.950 4.080 138,031 +0.09(+2.26%)
Jun 27, 2005 3.990 4.000 3.910 3.990 127,257 -0.01(-0.25%)
Jun 24, 2005 3.900 4.020 3.820 4.000 298,780 +0.09(+2.30%)
Jun 23, 2005 4.040 4.040 3.820 3.910 221,737 -0.16(-3.93%)
Jun 22, 2005 4.100 4.120 4.030 4.070 103,944 +0.02(+0.49%)
Jun 21, 2005 4.100 4.200 4.030 4.050 67,812 -0.05(-1.22%)
Jun 20, 2005 4.090 4.200 4.080 4.100 122,405 -0.03(-0.73%)
Jun 17, 2005 4.200 4.220 4.090 4.130 235,072 -0.05(-1.20%)
Jun 16, 2005 4.090 4.180 4.070 4.180 174,429 +0.06(+1.46%)
Jun 15, 2005 4.060 4.120 3.940 4.120 405,574 +0.07(+1.73%)
Jun 14, 2005 3.990 4.060 3.960 4.050 268,795 +0.06(+1.50%)
Jun 13, 2005 4.050 4.090 3.960 3.990 197,323 -0.06(-1.48%)
Jun 10, 2005 4.120 4.130 3.960 4.050 243,334 -0.07(-1.70%)
Jun 09, 2005 4.090 4.130 4.040 4.120 230,093 +0.04(+0.86%)
Jun 08, 2005 4.160 4.200 4.030 4.085 230,795 -0.08(-1.80%)
Jun 07, 2005 4.140 4.200 4.020 4.160 247,888 +0.01(+0.24%)
Jun 06, 2005 4.000 4.200 3.940 4.150 425,102 +0.11(+2.72%)
Jun 03, 2005 4.040 4.150 4.000 4.040 328,303 -0.08(-1.94%)
Jun 02, 2005 3.990 4.180 3.990 4.120 671,657 +0.00(+0.00%)
Jun 01, 2005 3.970 4.150 3.960 4.120 287,712 +0.11(+2.74%)
May 31, 2005 3.940 4.090 3.900 4.010 293,487 +0.05(+1.26%)
May 27, 2005 3.950 4.000 3.870 3.960 260,761 -0.03(-0.75%)
May 26, 2005 3.800 4.000 3.800 3.990 212,853 +0.16(+4.18%)
May 25, 2005 3.830 3.930 3.830 3.830 176,452 -0.01(-0.26%)
May 24, 2005 3.820 3.960 3.820 3.840 267,600 -0.10(-2.54%)
May 23, 2005 3.910 4.060 3.910 3.940 185,913 -0.02(-0.51%)
May 20, 2005 4.050 4.050 3.930 3.960 149,069 -0.08(-1.98%)
May 19, 2005 3.950 4.080 3.870 4.040 380,784 +0.06(+1.51%)
May 18, 2005 3.800 4.000 3.690 3.980 320,300 +0.25(+6.70%)
May 17, 2005 3.750 3.760 3.690 3.730 154,290 +0.00(+0.00%)
May 16, 2005 3.660 3.770 3.660 3.730 121,397 +0.12(+3.32%)
May 13, 2005 3.640 3.690 3.600 3.610 103,093 +0.01(+0.28%)
May 12, 2005 3.700 3.780 3.600 3.600 141,858 -0.13(-3.49%)
May 11, 2005 3.680 3.780 3.670 3.730 121,532 -0.01(-0.27%)
May 10, 2005 3.670 3.750 3.670 3.740 133,328 +0.00(+0.00%)
May 09, 2005 3.710 3.760 3.700 3.740 65,069 +0.06(+1.63%)
May 06, 2005 3.780 3.830 3.680 3.680 126,731 -0.01(-0.27%)
May 05, 2005 3.950 4.000 3.680 3.690 222,688 -0.29(-7.29%)
May 04, 2005 3.910 4.000 3.830 3.980 175,175 +0.12(+3.11%)
May 03, 2005 3.640 3.860 3.640 3.860 215,844 +0.17(+4.61%)
May 02, 2005 3.540 3.690 3.540 3.690 82,434 +0.13(+3.65%)
Apr 29, 2005 3.530 3.630 3.450 3.560 95,939 +0.09(+2.59%)
Apr 28, 2005 3.440 3.630 3.400 3.470 142,976 -0.01(-0.29%)
Apr 27, 2005 3.460 3.540 3.400 3.480 121,593 -0.01(-0.29%)
Apr 26, 2005 3.580 3.610 3.480 3.490 77,273 -0.14(-3.86%)
Apr 25, 2005 3.490 3.630 3.460 3.630 136,706 +0.20(+5.83%)
Apr 22, 2005 3.720 3.770 3.410 3.430 122,694 -0.31(-8.29%)
Apr 21, 2005 3.760 3.820 3.610 3.740 138,194 +0.06(+1.63%)
Apr 20, 2005 3.730 3.740 3.670 3.680 133,625 -0.06(-1.60%)
Apr 19, 2005 3.680 3.790 3.670 3.740 172,389 +0.19(+5.35%)
Apr 18, 2005 3.430 3.560 3.300 3.550 196,052 +0.10(+2.90%)
Apr 15, 2005 3.730 3.790 3.360 3.450 124,400 -0.25(-6.76%)
Apr 14, 2005 3.900 3.900 3.690 3.700 164,326 -0.17(-4.39%)
Apr 13, 2005 3.970 4.000 3.850 3.870 103,979 -0.13(-3.25%)
Apr 12, 2005 3.960 4.010 3.930 4.000 108,345 +0.05(+1.27%)
Apr 11, 2005 4.000 4.010 3.950 3.950 289,090 -0.05(-1.25%)
Apr 08, 2005 4.020 4.040 3.980 4.000 181,700 -0.05(-1.23%)
Apr 07, 2005 4.070 4.100 3.950 4.050 240,520 -0.04(-0.98%)
Apr 06, 2005 4.040 4.100 4.031 4.090 74,297 +0.04(+0.99%)
Apr 05, 2005 4.020 4.060 3.990 4.050 139,911 +0.07(+1.76%)
Apr 04, 2005 4.090 4.090 3.910 3.980 101,033 -0.09(-2.21%)
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.