Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbiz Inc (NY: CBZ )

75.25 -0.32 (-0.42%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 14, 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 (%)
Nov 30, 2009 6.840 6.910 6.700 6.880 192,665 +0.01(+0.15%)
Nov 27, 2009 6.850 7.040 6.850 6.870 64,016 -0.18(-2.55%)
Nov 25, 2009 7.110 7.140 7.020 7.050 137,341 -0.01(-0.14%)
Nov 24, 2009 7.130 7.130 7.010 7.060 74,424 -0.08(-1.12%)
Nov 23, 2009 7.100 7.150 6.958 7.140 86,476 +0.10(+1.42%)
Nov 20, 2009 7.040 7.070 6.960 7.040 88,273 -0.02(-0.28%)
Nov 19, 2009 7.140 7.140 7.030 7.060 82,162 -0.16(-2.22%)
Nov 18, 2009 7.240 7.250 7.160 7.220 58,021 -0.03(-0.41%)
Nov 17, 2009 7.120 7.250 7.101 7.250 68,911 +0.09(+1.26%)
Nov 16, 2009 7.250 7.250 7.090 7.160 396,507 -0.08(-1.10%)
Nov 13, 2009 7.140 7.240 7.070 7.240 292,918 +0.14(+1.97%)
Nov 12, 2009 7.190 7.210 7.050 7.100 151,695 -0.08(-1.11%)
Nov 11, 2009 7.200 7.220 7.060 7.180 264,961 +0.06(+0.84%)
Nov 10, 2009 7.090 7.180 7.040 7.120 126,977 -0.02(-0.28%)
Nov 09, 2009 7.240 7.240 7.100 7.140 75,288 +0.00(+0.00%)
Nov 06, 2009 7.070 7.180 7.070 7.140 52,960 -0.04(-0.56%)
Nov 05, 2009 7.060 7.200 7.020 7.180 109,796 +0.16(+2.28%)
Nov 04, 2009 7.110 7.130 6.950 7.020 133,678 -0.03(-0.43%)
Nov 03, 2009 7.010 7.090 6.970 7.050 202,674 -0.03(-0.42%)
Nov 02, 2009 7.050 7.100 6.910 7.080 222,598 +0.04(+0.57%)
Oct 30, 2009 7.120 7.160 6.970 7.040 256,987 -0.17(-2.36%)
Oct 29, 2009 7.190 7.320 6.760 7.210 397,187 +0.07(+0.98%)
Oct 28, 2009 7.310 7.390 7.140 7.140 141,249 -0.17(-2.33%)
Oct 27, 2009 7.320 7.490 7.270 7.310 129,415 -0.07(-0.95%)
Oct 26, 2009 7.470 7.620 7.320 7.380 104,937 -0.11(-1.47%)
Oct 23, 2009 7.550 7.570 7.460 7.490 238,241 -0.21(-2.73%)
Oct 22, 2009 7.470 7.720 7.234 7.700 130,507 +0.20(+2.67%)
Oct 21, 2009 7.480 7.700 7.420 7.500 188,289 +0.04(+0.54%)
Oct 20, 2009 7.400 7.490 7.400 7.460 42,029 -0.11(-1.45%)
Oct 19, 2009 7.560 7.580 7.350 7.570 56,498 +0.06(+0.80%)
Oct 16, 2009 7.540 7.620 7.480 7.510 109,395 -0.06(-0.79%)
Oct 15, 2009 7.590 7.660 7.260 7.570 118,470 -0.09(-1.17%)
Oct 14, 2009 7.630 7.670 7.540 7.660 83,831 +0.08(+1.06%)
Oct 13, 2009 7.550 7.650 7.520 7.580 63,584 +0.00(+0.00%)
Oct 12, 2009 7.650 7.690 7.560 7.580 71,539 -0.08(-1.04%)
Oct 09, 2009 7.650 7.700 7.610 7.660 65,698 +0.03(+0.39%)
Oct 08, 2009 7.660 7.760 7.530 7.630 196,622 +0.04(+0.53%)
Oct 07, 2009 7.570 7.620 7.478 7.590 132,421 +0.01(+0.13%)
Oct 06, 2009 7.280 7.590 7.270 7.580 231,525 +0.34(+4.70%)
Oct 05, 2009 7.280 7.440 7.220 7.240 227,684 -0.03(-0.41%)
Oct 02, 2009 7.200 7.360 7.180 7.270 459,852 -0.01(-0.14%)
Oct 01, 2009 7.440 7.440 7.280 7.280 145,115 -0.18(-2.41%)
Sep 30, 2009 7.330 7.510 7.160 7.460 358,606 +0.17(+2.33%)
Sep 29, 2009 7.340 7.350 7.250 7.290 124,035 -0.03(-0.41%)
Sep 28, 2009 7.210 7.380 7.080 7.320 230,830 +0.12(+1.67%)
Sep 25, 2009 7.190 7.260 7.150 7.200 293,856 +0.01(+0.14%)
Sep 24, 2009 7.270 7.330 7.130 7.190 197,096 -0.03(-0.42%)
Sep 23, 2009 7.350 7.350 7.210 7.220 284,581 -0.08(-1.10%)
Sep 22, 2009 7.240 7.320 7.190 7.300 278,498 +0.09(+1.25%)
Sep 21, 2009 7.080 7.300 7.080 7.210 253,812 +0.12(+1.69%)
Sep 18, 2009 7.150 7.150 7.020 7.090 223,517 -0.05(-0.70%)
Sep 17, 2009 7.100 7.180 7.070 7.140 116,444 +0.00(+0.00%)
Sep 16, 2009 7.130 7.200 7.100 7.140 99,525 +0.01(+0.14%)
Sep 15, 2009 7.150 7.230 7.090 7.130 130,176 -0.10(-1.38%)
Sep 14, 2009 7.040 7.240 7.040 7.230 79,688 +0.08(+1.12%)
Sep 11, 2009 7.130 7.190 7.070 7.150 75,592 +0.01(+0.14%)
Sep 10, 2009 6.990 7.140 6.980 7.140 175,973 +0.13(+1.85%)
Sep 09, 2009 6.930 7.130 6.930 7.010 136,169 -0.02(-0.28%)
Sep 08, 2009 7.150 7.190 6.980 7.030 118,739 -0.10(-1.40%)
Sep 04, 2009 7.060 7.150 6.980 7.130 114,292 +0.08(+1.13%)
Sep 03, 2009 7.060 7.060 6.970 7.050 103,044 +0.02(+0.28%)
Sep 02, 2009 7.100 7.170 7.020 7.030 74,338 -0.07(-0.99%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.