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 )

75.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2009 7.290 8.120 7.290 7.860 495,412 +0.27(+3.56%)
Apr 29, 2009 7.530 7.750 7.480 7.590 370,282 +0.10(+1.34%)
Apr 28, 2009 7.440 7.570 7.320 7.490 273,000 -0.01(-0.13%)
Apr 27, 2009 7.310 7.520 7.250 7.500 310,830 +0.13(+1.76%)
Apr 24, 2009 7.280 7.460 7.210 7.370 229,500 +0.14(+1.94%)
Apr 23, 2009 7.250 7.330 7.130 7.230 247,802 -0.03(-0.41%)
Apr 22, 2009 7.220 7.440 7.200 7.260 174,621 -0.07(-0.95%)
Apr 21, 2009 7.130 7.340 7.130 7.330 161,681 +0.15(+2.09%)
Apr 20, 2009 7.190 7.350 7.060 7.180 142,951 -0.17(-2.31%)
Apr 17, 2009 7.500 7.500 7.330 7.350 139,553 -0.13(-1.74%)
Apr 16, 2009 7.360 7.500 7.250 7.480 175,471 +0.17(+2.33%)
Apr 15, 2009 6.970 7.310 6.960 7.310 265,119 +0.31(+4.43%)
Apr 14, 2009 7.040 7.090 6.920 7.000 320,092 -0.16(-2.23%)
Apr 13, 2009 7.280 7.370 7.070 7.160 156,907 -0.21(-2.85%)
Apr 09, 2009 7.280 7.450 7.170 7.370 162,847 +0.20(+2.79%)
Apr 08, 2009 7.140 7.240 7.050 7.170 92,204 +0.06(+0.84%)
Apr 07, 2009 7.060 7.210 7.060 7.110 149,308 -0.07(-0.97%)
Apr 06, 2009 7.170 7.278 7.030 7.180 164,885 -0.15(-2.05%)
Apr 03, 2009 7.250 7.340 7.220 7.330 104,979 +0.05(+0.69%)
Apr 02, 2009 7.180 7.360 7.150 7.280 282,149 +0.21(+2.97%)
Apr 01, 2009 6.850 7.130 6.750 7.070 268,876 +0.10(+1.43%)
Mar 31, 2009 7.060 7.120 6.920 6.970 141,686 +0.00(+0.00%)
Mar 30, 2009 6.880 7.000 6.820 6.970 186,200 -0.22(-3.06%)
Mar 26, 2009 7.020 7.190 7.010 7.190 207,819 +0.18(+2.57%)
Mar 25, 2009 7.050 7.180 6.900 7.010 436,249 +0.01(+0.14%)
Mar 24, 2009 7.100 7.130 6.940 7.000 218,003 -0.19(-2.64%)
Mar 23, 2009 6.970 7.190 6.900 7.190 238,415 +0.34(+4.96%)
Mar 20, 2009 6.840 6.880 6.750 6.850 372,768 +0.10(+1.48%)
Mar 19, 2009 6.980 6.980 6.654 6.750 224,459 -0.13(-1.89%)
Mar 18, 2009 6.600 6.890 6.560 6.880 454,618 +0.23(+3.46%)
Mar 17, 2009 6.520 6.750 6.470 6.650 376,145 +0.09(+1.37%)
Mar 16, 2009 6.750 6.780 6.520 6.560 240,559 -0.14(-2.09%)
Mar 13, 2009 6.640 6.740 6.460 6.700 0 +0.08(+1.21%)
Mar 12, 2009 6.280 6.660 6.080 6.620 249,441 +0.29(+4.58%)
Mar 11, 2009 6.410 6.480 6.270 6.330 218,415 -0.07(-1.09%)
Mar 10, 2009 6.120 6.400 6.120 6.400 394,119 +0.16(+2.56%)
Mar 09, 2009 6.520 6.570 6.210 6.240 314,644 -0.37(-5.60%)
Mar 06, 2009 6.750 6.760 6.370 6.610 0 -0.10(-1.49%)
Mar 05, 2009 6.600 6.750 6.500 6.710 242,831 -0.06(-0.89%)
Mar 04, 2009 6.720 6.850 6.610 6.770 613,881 -0.12(-1.74%)
Mar 02, 2009 6.770 7.010 6.770 6.890 906,034 +0.03(+0.44%)
Feb 27, 2009 6.660 7.020 6.620 6.860 0 +0.06(+0.88%)
Feb 26, 2009 6.900 6.900 6.620 6.800 314,645 -0.07(-1.02%)
Feb 25, 2009 7.030 7.040 6.800 6.870 238,756 -0.24(-3.38%)
Feb 24, 2009 7.000 7.130 6.840 7.110 327,429 +0.21(+3.04%)
Feb 23, 2009 7.090 7.120 6.840 6.900 262,455 -0.16(-2.27%)
Feb 20, 2009 7.000 7.090 6.860 7.060 390,240 +0.02(+0.28%)
Feb 19, 2009 7.340 7.420 7.030 7.040 304,083 -0.23(-3.16%)
Feb 18, 2009 7.210 7.380 7.080 7.270 310,685 -0.13(-1.76%)
Feb 17, 2009 7.470 7.590 7.200 7.400 771,563 -0.43(-5.49%)
Feb 13, 2009 8.090 8.130 7.770 7.830 466,578 -0.23(-2.85%)
Feb 12, 2009 7.920 8.210 7.330 8.060 1,467,903 +0.01(+0.12%)
Feb 11, 2009 8.340 8.450 8.000 8.050 1,494,686 -0.27(-3.25%)
Feb 10, 2009 8.560 8.650 8.290 8.320 312,553 -0.27(-3.14%)
Feb 09, 2009 8.750 8.750 8.400 8.590 387,129 -0.09(-1.04%)
Feb 06, 2009 8.310 8.700 8.310 8.680 324,436 +0.32(+3.83%)
Feb 05, 2009 8.230 8.510 8.230 8.360 322,011 +0.02(+0.24%)
Feb 04, 2009 8.510 8.650 8.210 8.340 179,943 -0.17(-2.00%)
Feb 03, 2009 8.540 8.590 8.350 8.510 327,363 +0.06(+0.71%)
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.