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 (%)
Jul 29, 2011 7.410 7.510 7.340 7.460 95,197 +0.00(+0.00%)
Jul 28, 2011 7.260 7.470 7.150 7.460 196,150 +0.09(+1.22%)
Jul 27, 2011 7.350 7.500 7.310 7.370 250,199 +0.17(+2.36%)
Jul 26, 2011 7.250 7.290 7.170 7.200 142,269 -0.06(-0.83%)
Jul 25, 2011 7.180 7.400 7.080 7.260 179,851 -0.05(-0.68%)
Jul 22, 2011 7.370 7.400 7.310 7.310 59,403 -0.04(-0.54%)
Jul 21, 2011 7.490 7.530 7.340 7.350 185,193 -0.10(-1.34%)
Jul 20, 2011 7.490 7.500 7.370 7.450 109,333 -0.05(-0.67%)
Jul 19, 2011 7.390 7.500 7.330 7.500 131,162 +0.14(+1.90%)
Jul 18, 2011 7.400 7.420 7.280 7.360 93,414 -0.09(-1.21%)
Jul 15, 2011 7.370 7.490 7.370 7.450 135,552 +0.08(+1.09%)
Jul 14, 2011 7.520 7.520 7.340 7.370 102,934 -0.13(-1.73%)
Jul 13, 2011 7.500 7.600 7.460 7.500 232,060 +0.02(+0.27%)
Jul 12, 2011 7.450 7.560 7.430 7.480 147,397 -0.01(-0.13%)
Jul 11, 2011 7.550 7.620 7.460 7.490 178,887 -0.12(-1.58%)
Jul 08, 2011 7.530 7.660 7.530 7.610 110,192 -0.01(-0.13%)
Jul 07, 2011 7.540 7.730 7.530 7.620 149,382 +0.12(+1.60%)
Jul 06, 2011 7.480 7.550 7.420 7.500 247,070 +0.01(+0.13%)
Jul 05, 2011 7.490 7.550 7.460 7.490 147,611 +0.01(+0.13%)
Jul 01, 2011 7.340 7.500 7.290 7.480 169,970 +0.12(+1.63%)
Jun 30, 2011 7.320 7.400 7.310 7.360 99,982 +0.08(+1.10%)
Jun 29, 2011 7.380 7.380 7.240 7.280 110,675 -0.10(-1.36%)
Jun 28, 2011 7.250 7.425 7.220 7.380 109,477 +0.15(+2.07%)
Jun 27, 2011 7.260 7.330 7.190 7.230 161,161 -0.02(-0.28%)
Jun 24, 2011 7.330 7.360 7.200 7.250 765,269 -0.08(-1.09%)
Jun 23, 2011 7.170 7.380 7.110 7.330 138,525 +0.08(+1.10%)
Jun 22, 2011 7.340 7.370 7.220 7.250 198,284 -0.14(-1.89%)
Jun 21, 2011 7.360 7.430 7.350 7.390 147,462 +0.07(+0.96%)
Jun 20, 2011 7.260 7.330 7.260 7.320 152,642 -0.01(-0.14%)
Jun 17, 2011 7.450 7.450 7.290 7.330 325,131 -0.10(-1.35%)
Jun 16, 2011 7.380 7.460 7.300 7.430 153,112 +0.04(+0.54%)
Jun 15, 2011 7.460 7.520 7.340 7.390 104,627 -0.14(-1.86%)
Jun 14, 2011 7.430 7.570 7.430 7.530 370,502 +0.15(+2.03%)
Jun 13, 2011 7.340 7.450 7.280 7.380 133,163 +0.05(+0.68%)
Jun 10, 2011 7.380 7.430 7.200 7.330 139,730 -0.10(-1.35%)
Jun 09, 2011 7.460 7.520 7.420 7.430 66,834 -0.03(-0.40%)
Jun 08, 2011 7.400 7.490 7.360 7.460 89,201 +0.02(+0.27%)
Jun 07, 2011 7.420 7.530 7.380 7.440 151,603 +0.06(+0.81%)
Jun 06, 2011 7.370 7.450 7.360 7.380 160,151 -0.01(-0.14%)
Jun 03, 2011 7.430 7.440 7.330 7.390 151,607 -0.12(-1.60%)
May 24, 2011 7.520 7.570 7.480 7.510 164,974 -0.01(-0.13%)
May 23, 2011 7.390 7.580 7.380 7.520 133,248 +0.00(+0.00%)
May 20, 2011 7.530 7.610 7.500 7.520 267,685 -0.02(-0.27%)
May 19, 2011 7.620 7.650 7.510 7.540 136,599 -0.08(-1.05%)
May 18, 2011 7.490 7.640 7.360 7.620 154,027 +0.12(+1.60%)
May 17, 2011 7.120 7.500 7.120 7.500 227,759 +0.36(+5.04%)
May 16, 2011 7.190 7.360 7.130 7.140 214,891 -0.10(-1.38%)
May 13, 2011 7.330 7.360 7.180 7.240 110,229 -0.11(-1.50%)
May 12, 2011 7.250 7.350 7.159 7.350 87,050 +0.02(+0.27%)
May 11, 2011 7.320 7.390 7.280 7.330 134,619 -0.02(-0.27%)
May 10, 2011 7.210 7.355 7.190 7.350 115,893 +0.19(+2.65%)
May 09, 2011 7.040 7.200 7.020 7.160 40,675 +0.10(+1.42%)
May 06, 2011 7.110 7.150 7.010 7.060 203,575 -0.02(-0.28%)
May 05, 2011 7.080 7.260 7.030 7.080 162,036 -0.08(-1.12%)
May 04, 2011 7.230 7.230 7.090 7.160 92,476 -0.07(-0.97%)
May 03, 2011 7.200 7.260 7.170 7.230 90,494 -0.01(-0.14%)
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.