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 )

75.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2015 9.860 9.940 9.780 9.820 286,404 +0.00(+0.00%)
Sep 29, 2015 9.870 9.980 9.750 9.820 177,899 -0.06(-0.61%)
Sep 28, 2015 9.910 10.02 9.860 9.880 208,651 +0.00(+0.00%)
Sep 25, 2015 9.910 9.980 9.850 9.880 239,662 +0.03(+0.30%)
Sep 24, 2015 9.730 9.880 9.670 9.850 128,185 +0.06(+0.61%)
Sep 23, 2015 9.840 9.910 9.770 9.790 148,200 -0.02(-0.20%)
Sep 22, 2015 9.900 9.950 9.780 9.810 275,532 -0.16(-1.60%)
Sep 21, 2015 10.03 10.11 9.930 9.970 132,454 +0.04(+0.40%)
Sep 18, 2015 9.940 10.18 9.890 9.930 786,491 -0.07(-0.70%)
Sep 17, 2015 9.980 10.06 9.940 10.00 278,819 +0.00(+0.00%)
Sep 16, 2015 10.05 10.09 9.970 10.00 282,713 +0.01(+0.10%)
Sep 15, 2015 10.04 10.11 9.960 9.990 267,151 -0.05(-0.50%)
Sep 14, 2015 10.20 10.28 9.950 10.04 316,526 -0.05(-0.50%)
Sep 11, 2015 9.880 10.10 9.880 10.09 463,455 +0.14(+1.41%)
Sep 10, 2015 9.880 9.990 9.860 9.950 130,181 +0.07(+0.71%)
Sep 09, 2015 9.900 9.960 9.800 9.880 359,933 +0.01(+0.10%)
Sep 08, 2015 9.810 9.950 9.810 9.870 824,249 +0.15(+1.54%)
Sep 04, 2015 9.660 9.720 9.720 9.720 155,600 -0.03(-0.31%)
Sep 03, 2015 9.840 9.920 9.750 9.750 171,492 -0.03(-0.31%)
Sep 02, 2015 9.580 9.790 9.510 9.780 223,515 +0.29(+3.06%)
Sep 01, 2015 9.610 9.710 9.450 9.490 202,755 -0.26(-2.67%)
Aug 31, 2015 9.760 9.860 9.730 9.750 118,763 -0.04(-0.41%)
Aug 28, 2015 9.630 9.800 9.550 9.790 276,164 +0.17(+1.77%)
Aug 27, 2015 9.450 9.710 9.370 9.620 366,356 +0.20(+2.12%)
Aug 26, 2015 9.580 9.630 9.330 9.420 405,957 +0.02(+0.21%)
Aug 25, 2015 9.660 9.660 9.340 9.400 265,596 +0.00(+0.00%)
Aug 24, 2015 9.240 9.640 9.120 9.400 463,997 -0.24(-2.49%)
Aug 21, 2015 9.420 9.780 9.360 9.640 282,082 +0.05(+0.52%)
Aug 20, 2015 9.750 9.846 9.570 9.590 153,989 -0.23(-2.34%)
Aug 19, 2015 9.760 9.880 9.680 9.820 127,406 +0.01(+0.10%)
Aug 18, 2015 9.880 9.880 9.780 9.810 93,898 -0.07(-0.71%)
Aug 17, 2015 9.730 9.910 9.680 9.880 188,439 +0.11(+1.13%)
Aug 14, 2015 9.600 9.790 9.530 9.770 176,509 +0.15(+1.56%)
Aug 13, 2015 9.600 9.750 9.530 9.620 178,167 +0.03(+0.31%)
Aug 12, 2015 9.490 9.650 9.480 9.590 414,221 -0.01(-0.10%)
Aug 11, 2015 9.380 9.640 9.160 9.600 309,958 +0.01(+0.10%)
Aug 10, 2015 9.340 9.590 9.340 9.590 328,667 +0.23(+2.46%)
Aug 07, 2015 9.690 9.810 9.070 9.360 850,408 -0.43(-4.39%)
Aug 06, 2015 9.850 9.900 9.740 9.790 170,349 -0.02(-0.20%)
Aug 05, 2015 9.820 9.850 9.690 9.810 146,029 +0.08(+0.82%)
Aug 04, 2015 9.620 9.830 9.600 9.730 276,734 +0.05(+0.52%)
Aug 03, 2015 9.780 9.800 9.570 9.680 162,497 -0.12(-1.22%)
Jul 31, 2015 9.810 9.850 9.750 9.800 250,935 +0.02(+0.20%)
Jul 30, 2015 9.580 9.810 9.540 9.780 189,796 +0.19(+1.98%)
Jul 29, 2015 9.380 9.690 9.120 9.590 200,870 -0.03(-0.31%)
Jul 28, 2015 9.640 9.688 9.520 9.620 144,260 +0.01(+0.10%)
Jul 27, 2015 9.550 9.700 9.550 9.610 156,956 -0.02(-0.21%)
Jul 24, 2015 9.670 9.750 9.600 9.630 138,762 -0.07(-0.72%)
Jul 23, 2015 9.770 9.820 9.670 9.700 155,805 -0.08(-0.82%)
Jul 22, 2015 9.770 9.840 9.750 9.780 80,822 +0.02(+0.20%)
Jul 21, 2015 9.800 9.905 9.740 9.760 81,074 -0.04(-0.41%)
Jul 20, 2015 9.940 9.940 9.790 9.800 91,473 -0.14(-1.41%)
Jul 17, 2015 9.900 9.970 9.810 9.940 112,040 +0.03(+0.30%)
Jul 16, 2015 10.00 10.00 9.880 9.910 1,030,600 +0.01(+0.10%)
Jul 15, 2015 9.910 9.980 9.870 9.900 263,147 -0.03(-0.30%)
Jul 14, 2015 9.870 9.950 9.840 9.930 111,813 +0.08(+0.81%)
Jul 13, 2015 9.800 9.880 9.710 9.850 100,990 +0.09(+0.92%)
Jul 10, 2015 9.630 9.770 9.620 9.760 119,947 +0.25(+2.63%)
Jul 09, 2015 9.620 9.660 9.500 9.510 182,601 -0.01(-0.11%)
Jul 08, 2015 9.490 9.620 9.470 9.520 155,604 -0.08(-0.83%)
Jul 07, 2015 9.740 9.740 9.520 9.600 194,539 -0.14(-1.44%)
Jul 06, 2015 9.550 9.766 9.480 9.740 161,743 +0.14(+1.46%)
Jul 02, 2015 9.820 9.600 9.600 9.600 164,500 -0.18(-1.84%)
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.