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, 2010 6.360 6.500 6.350 6.360 3,649 -0.06(-0.93%)
Jun 29, 2010 6.500 6.610 6.380 6.420 1,881 -0.37(-5.45%)
Jun 25, 2010 6.790 6.950 6.550 6.790 857,185 +0.24(+3.66%)
Jun 24, 2010 6.550 6.640 6.500 6.550 2,612 +0.00(+0.00%)
Jun 23, 2010 6.500 6.580 6.500 6.550 51,872 +0.02(+0.31%)
Jun 22, 2010 6.530 6.730 6.530 6.530 4,284 -0.13(-1.95%)
Jun 21, 2010 6.810 6.810 6.600 6.660 82,012 -0.06(-0.89%)
Jun 18, 2010 6.720 6.780 6.680 6.720 179,547 +0.00(+0.00%)
Jun 17, 2010 6.720 6.790 6.670 6.720 218 -0.01(-0.15%)
Jun 16, 2010 6.750 6.820 6.730 6.730 79,018 -0.09(-1.32%)
Jun 15, 2010 6.820 6.820 6.605 6.820 2,486 +0.25(+3.81%)
Jun 14, 2010 6.850 6.850 6.550 6.570 138,342 -0.21(-3.10%)
Jun 11, 2010 6.630 6.780 6.630 6.780 81,876 +0.06(+0.89%)
Jun 10, 2010 6.720 6.735 6.560 6.720 5,628 +0.18(+2.75%)
Jun 09, 2010 6.630 6.760 6.480 6.540 180,596 -0.03(-0.46%)
Jun 08, 2010 6.480 6.620 6.420 6.570 4,365 +0.10(+1.55%)
Jun 07, 2010 6.570 6.740 6.450 6.470 229,336 -0.06(-0.92%)
Jun 04, 2010 6.530 6.760 6.530 6.530 211,170 -0.33(-4.81%)
Jun 03, 2010 6.860 6.890 6.560 6.860 176,042 +0.28(+4.26%)
Jun 02, 2010 6.580 6.670 6.460 6.580 227,475 +0.07(+1.08%)
Jun 01, 2010 6.510 6.750 6.510 6.510 1,584 -0.09(-1.36%)
May 28, 2010 6.600 6.660 6.560 6.600 71,247 -0.06(-0.90%)
May 27, 2010 6.680 6.680 6.540 6.660 83,318 +0.10(+1.52%)
May 26, 2010 6.560 6.620 6.400 6.560 1,589 +0.12(+1.86%)
May 25, 2010 6.320 6.470 6.270 6.440 122,795 +0.00(+0.00%)
May 24, 2010 6.470 6.570 6.370 6.440 146,611 -0.01(-0.16%)
May 21, 2010 6.390 6.560 6.390 6.450 233,792 -0.01(-0.15%)
May 20, 2010 6.540 6.650 6.450 6.460 206,788 -0.21(-3.15%)
May 19, 2010 6.630 6.750 6.590 6.670 187,273 +0.00(+0.00%)
May 18, 2010 6.920 6.920 6.660 6.670 669 -0.17(-2.49%)
May 17, 2010 6.730 7.000 6.710 6.840 327,194 +0.12(+1.79%)
May 14, 2010 6.720 6.730 6.640 6.720 196,235 -0.03(-0.44%)
May 13, 2010 6.700 6.780 6.590 6.750 193,879 +0.03(+0.45%)
May 12, 2010 6.600 6.750 6.565 6.720 674,248 +0.12(+1.82%)
May 11, 2010 6.590 6.660 6.570 6.600 160 +0.04(+0.61%)
May 10, 2010 6.535 6.580 6.500 6.560 233,351 +0.15(+2.34%)
May 07, 2010 6.480 6.590 6.390 6.410 386,822 -0.14(-2.14%)
May 06, 2010 6.600 6.650 6.380 6.550 294,433 -0.10(-1.50%)
May 05, 2010 6.737 6.830 6.380 6.650 894,149 -0.49(-6.86%)
May 04, 2010 7.220 7.240 7.030 7.140 195,472 -0.12(-1.65%)
May 03, 2010 7.240 7.530 7.210 7.260 426,201 +0.25(+3.57%)
Apr 30, 2010 7.130 7.200 7.010 7.010 158,117 -0.14(-1.96%)
Apr 29, 2010 7.110 7.150 7.050 7.150 118,610 +0.03(+0.42%)
Apr 28, 2010 7.100 7.130 7.070 7.120 72,884 +0.01(+0.14%)
Apr 27, 2010 7.090 7.140 7.050 7.110 191,567 +0.02(+0.28%)
Apr 26, 2010 7.050 7.110 7.040 7.090 84,617 +0.06(+0.85%)
Apr 23, 2010 7.050 7.050 6.890 7.030 79,792 +0.00(+0.00%)
Apr 22, 2010 6.870 7.040 6.790 7.030 124,473 +0.09(+1.30%)
Apr 21, 2010 6.830 6.940 6.770 6.940 71,453 +0.09(+1.31%)
Apr 20, 2010 6.800 6.880 6.760 6.850 2,174 +0.05(+0.74%)
Apr 19, 2010 6.790 6.860 6.780 6.800 78,160 -0.03(-0.44%)
Apr 16, 2010 6.770 6.880 6.650 6.830 135,110 +0.08(+1.19%)
Apr 15, 2010 6.650 6.790 6.540 6.750 109,227 +0.08(+1.20%)
Apr 14, 2010 6.650 6.670 6.590 6.670 98,624 +0.08(+1.21%)
Apr 13, 2010 6.570 6.630 6.560 6.590 107,555 -0.01(-0.15%)
Apr 12, 2010 6.610 6.630 6.580 6.600 94,302 -0.01(-0.15%)
Apr 09, 2010 6.590 6.630 6.550 6.610 127,197 +0.00(+0.00%)
Apr 08, 2010 6.650 6.650 6.570 6.610 58,804 -0.05(-0.75%)
Apr 07, 2010 6.600 6.660 6.540 6.660 189,156 +0.03(+0.45%)
Apr 06, 2010 6.670 6.730 6.600 6.630 119,124 -0.08(-1.19%)
Apr 05, 2010 6.590 6.710 6.572 6.710 59,111 +0.12(+1.82%)
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.