Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cbiz Inc (NY: CBZ )

78.99 +0.54 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
May 28, 2004 4.185 4.200 4.100 4.120 185,800 -0.06(-1.44%)
May 27, 2004 4.170 4.200 4.140 4.180 80,100 -0.02(-0.48%)
May 26, 2004 4.170 4.220 4.130 4.200 135,200 -0.12(-2.78%)
May 25, 2004 4.130 4.330 4.130 4.320 83,900 +0.10(+2.37%)
May 24, 2004 4.170 4.300 4.160 4.220 59,000 -0.03(-0.71%)
May 21, 2004 4.250 4.250 4.110 4.250 54,700 +0.12(+2.91%)
May 20, 2004 4.270 4.270 4.050 4.130 110,900 +0.02(+0.49%)
May 19, 2004 4.400 4.400 4.050 4.110 161,200 -0.16(-3.75%)
May 18, 2004 4.240 4.270 4.170 4.270 164,200 +0.12(+2.89%)
May 17, 2004 4.100 4.260 4.100 4.150 244,500 +0.04(+0.97%)
May 14, 2004 4.110 4.260 4.010 4.110 229,600 -0.03(-0.72%)
May 13, 2004 4.250 4.250 4.120 4.140 268,600 -0.06(-1.43%)
May 12, 2004 4.110 4.200 4.030 4.200 257,300 -0.04(-0.94%)
May 11, 2004 4.280 4.350 4.030 4.240 387,800 +0.20(+4.95%)
May 10, 2004 4.300 4.320 4.010 4.040 241,200 -0.21(-4.94%)
May 07, 2004 4.200 4.510 4.200 4.250 118,800 -0.17(-3.85%)
May 06, 2004 4.120 4.540 4.100 4.420 180,700 +0.21(+4.99%)
May 05, 2004 4.280 4.410 4.200 4.210 72,100 -0.09(-2.09%)
May 04, 2004 4.480 4.500 4.170 4.300 125,100 -0.10(-2.27%)
May 03, 2004 4.080 4.500 4.000 4.400 169,500 +0.27(+6.54%)
Apr 30, 2004 4.180 4.440 4.090 4.130 408,200 -0.13(-3.05%)
Apr 29, 2004 4.670 4.700 4.170 4.260 248,900 -0.35(-7.59%)
Apr 28, 2004 4.700 4.730 4.610 4.610 136,900 -0.12(-2.54%)
Apr 27, 2004 4.950 4.950 4.650 4.730 578,500 -0.12(-2.47%)
Apr 26, 2004 4.750 4.930 4.750 4.850 137,400 -0.05(-1.02%)
Apr 23, 2004 4.850 4.900 4.710 4.900 152,700 +0.05(+1.03%)
Apr 22, 2004 4.850 4.920 4.790 4.850 125,700 +0.05(+1.04%)
Apr 21, 2004 4.590 4.850 4.540 4.800 123,700 +0.10(+2.13%)
Apr 20, 2004 4.890 4.900 4.700 4.700 111,800 -0.19(-3.89%)
Apr 19, 2004 4.730 4.900 4.700 4.890 98,800 +0.08(+1.66%)
Apr 16, 2004 4.870 4.900 4.680 4.810 189,200 +0.06(+1.26%)
Apr 15, 2004 4.730 4.890 4.670 4.750 128,400 +0.01(+0.21%)
Apr 14, 2004 4.720 4.890 4.000 4.740 231,900 -0.14(-2.87%)
Apr 13, 2004 4.870 5.000 4.820 4.880 183,900 -0.10(-2.01%)
Apr 12, 2004 4.910 4.990 4.910 4.980 60,300 +0.10(+2.05%)
Apr 08, 2004 4.820 5.000 4.820 4.880 157,900 +0.05(+1.04%)
Apr 07, 2004 4.980 5.000 4.820 4.830 133,900 -0.07(-1.43%)
Apr 06, 2004 5.010 5.070 4.900 4.900 114,200 -0.17(-3.35%)
Apr 05, 2004 4.950 5.070 4.950 5.070 180,900 +0.00(+0.00%)
Apr 02, 2004 5.120 5.120 4.950 5.070 263,000 +0.05(+1.00%)
Apr 01, 2004 4.980 5.030 4.910 5.020 210,600 +0.11(+2.24%)
Mar 31, 2004 4.940 4.990 4.900 4.910 251,400 +0.03(+0.61%)
Mar 30, 2004 4.880 4.950 4.860 4.880 114,700 +0.00(+0.00%)
Mar 29, 2004 4.840 4.890 4.810 4.880 179,700 +0.06(+1.24%)
Mar 26, 2004 4.860 4.860 4.790 4.820 249,000 -0.04(-0.82%)
Mar 25, 2004 4.900 4.900 4.790 4.860 177,100 +0.07(+1.46%)
Mar 24, 2004 4.820 4.870 4.790 4.790 328,200 -0.06(-1.24%)
Mar 23, 2004 4.840 4.870 4.800 4.850 224,500 +0.06(+1.25%)
Mar 22, 2004 4.880 4.880 4.770 4.790 356,600 -0.02(-0.42%)
Mar 19, 2004 5.000 5.000 4.790 4.810 256,100 +0.01(+0.21%)
Mar 18, 2004 4.810 4.840 4.780 4.800 172,500 -0.02(-0.41%)
Mar 17, 2004 4.870 4.940 4.800 4.820 182,000 +0.02(+0.42%)
Mar 16, 2004 4.860 4.870 4.790 4.800 292,100 +0.10(+2.13%)
Mar 15, 2004 4.930 4.970 4.700 4.700 189,300 -0.18(-3.69%)
Mar 12, 2004 4.850 4.880 4.740 4.880 162,700 +0.14(+2.95%)
Mar 11, 2004 4.790 4.850 4.740 4.740 198,800 -0.04(-0.84%)
Mar 10, 2004 4.845 4.890 4.780 4.780 202,300 +0.00(+0.00%)
Mar 09, 2004 4.850 4.910 4.780 4.780 270,000 -0.02(-0.42%)
Mar 08, 2004 4.880 4.890 4.790 4.800 172,500 -0.01(-0.21%)
Mar 05, 2004 4.800 4.910 4.780 4.810 222,400 -0.10(-2.04%)
Mar 04, 2004 4.750 4.930 4.690 4.910 564,800 +0.41(+9.11%)
Mar 03, 2004 4.380 4.550 4.320 4.500 163,000 +0.13(+2.97%)
Mar 02, 2004 4.320 4.440 4.300 4.370 126,300 -0.07(-1.58%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.