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: 7:00 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 31, 2013 6.620 6.700 6.590 6.660 239,375 -0.01(-0.15%)
May 30, 2013 6.600 6.680 6.580 6.670 61,209 +0.07(+1.06%)
May 29, 2013 6.570 6.630 6.530 6.600 67,431 +0.00(+0.00%)
May 28, 2013 6.530 6.650 6.420 6.600 547,284 +0.13(+2.01%)
May 24, 2013 6.330 6.480 6.310 6.470 51,487 +0.09(+1.41%)
May 23, 2013 6.450 6.580 6.300 6.380 195,896 -0.11(-1.69%)
May 22, 2013 6.640 6.700 6.410 6.490 128,152 -0.18(-2.70%)
May 21, 2013 6.680 6.700 6.600 6.670 43,722 -0.02(-0.30%)
May 20, 2013 6.590 6.700 6.570 6.690 89,797 +0.07(+1.06%)
May 17, 2013 6.600 6.690 6.480 6.620 120,391 +0.00(+0.00%)
May 16, 2013 6.610 6.670 6.550 6.620 77,940 -0.02(-0.30%)
May 15, 2013 6.570 6.650 6.550 6.640 512,212 +0.09(+1.37%)
May 13, 2013 6.540 6.630 6.530 6.550 82,390 +0.02(+0.31%)
May 10, 2013 6.510 6.560 6.470 6.530 103,049 +0.01(+0.15%)
May 09, 2013 6.470 6.580 6.410 6.520 110,158 +0.05(+0.77%)
May 08, 2013 6.420 6.490 6.410 6.470 55,968 +0.00(+0.00%)
May 07, 2013 6.480 6.530 6.420 6.470 83,381 -0.05(-0.77%)
May 06, 2013 6.420 6.540 6.400 6.520 86,387 +0.12(+1.87%)
May 03, 2013 6.390 6.500 6.300 6.400 143,268 +0.10(+1.59%)
May 02, 2013 6.430 6.550 6.250 6.300 87,469 -0.07(-1.10%)
May 01, 2013 6.480 6.540 6.360 6.370 207,938 -0.12(-1.85%)
Apr 30, 2013 6.480 6.550 6.430 6.490 173,872 +0.03(+0.46%)
Apr 29, 2013 6.450 6.520 6.405 6.460 246,249 +0.07(+1.10%)
Apr 26, 2013 6.430 6.460 6.340 6.390 144,326 -0.04(-0.62%)
Apr 25, 2013 6.260 6.490 6.260 6.430 160,354 +0.17(+2.72%)
Apr 24, 2013 6.160 6.280 6.150 6.260 92,111 +0.08(+1.29%)
Apr 23, 2013 6.240 6.240 6.120 6.180 122,429 -0.01(-0.16%)
Apr 22, 2013 6.140 6.220 5.990 6.190 121,654 +0.04(+0.65%)
Apr 19, 2013 6.160 6.240 6.130 6.150 139,808 -0.02(-0.32%)
Apr 18, 2013 6.090 6.210 6.070 6.170 177,462 +0.07(+1.15%)
Apr 17, 2013 6.110 6.190 6.000 6.100 153,489 -0.04(-0.65%)
Apr 16, 2013 6.070 6.150 6.010 6.140 97,917 +0.09(+1.49%)
Apr 15, 2013 6.170 6.230 6.030 6.050 176,476 -0.17(-2.73%)
Apr 12, 2013 6.140 6.230 6.051 6.220 96,752 +0.04(+0.65%)
Apr 11, 2013 6.170 6.200 6.140 6.180 157,348 -0.02(-0.32%)
Apr 10, 2013 6.190 6.250 6.100 6.200 147,639 +0.05(+0.81%)
Apr 09, 2013 6.280 6.280 6.150 6.150 114,040 -0.14(-2.23%)
Apr 08, 2013 6.150 6.320 6.105 6.290 149,743 +0.14(+2.28%)
Apr 05, 2013 6.150 6.250 6.100 6.150 207,313 -0.14(-2.23%)
Apr 04, 2013 6.330 6.360 6.250 6.290 162,517 -0.02(-0.32%)
Apr 03, 2013 6.410 6.410 6.300 6.310 81,436 -0.11(-1.71%)
Apr 02, 2013 6.370 6.480 6.370 6.420 105,485 +0.06(+0.94%)
Apr 01, 2013 6.360 6.410 6.250 6.360 136,520 -0.02(-0.31%)
Mar 28, 2013 6.450 6.450 6.300 6.380 147,384 -0.05(-0.78%)
Mar 27, 2013 6.500 6.500 6.400 6.430 150,284 -0.12(-1.83%)
Mar 26, 2013 6.550 6.590 6.490 6.550 246,038 +0.02(+0.31%)
Mar 25, 2013 6.380 6.530 6.380 6.530 227,251 +0.17(+2.67%)
Mar 22, 2013 6.440 6.500 6.310 6.360 121,364 -0.08(-1.24%)
Mar 21, 2013 6.470 6.520 6.415 6.440 164,859 -0.10(-1.53%)
Mar 20, 2013 6.540 6.540 6.430 6.540 124,655 +0.01(+0.15%)
Mar 19, 2013 6.470 6.560 6.460 6.530 69,573 +0.05(+0.77%)
Mar 18, 2013 6.480 6.510 6.400 6.480 164,430 -0.07(-1.07%)
Mar 15, 2013 6.490 6.550 6.460 6.550 200,419 +0.03(+0.46%)
Mar 14, 2013 6.350 6.540 6.350 6.520 134,029 +0.17(+2.68%)
Mar 13, 2013 6.380 6.390 6.310 6.350 69,185 -0.01(-0.16%)
Mar 12, 2013 6.310 6.430 6.310 6.360 81,196 +0.02(+0.32%)
Mar 11, 2013 6.380 6.450 6.270 6.340 172,722 -0.11(-1.71%)
Mar 08, 2013 6.500 6.520 6.420 6.450 129,414 +0.00(+0.00%)
Mar 07, 2013 6.400 6.470 6.330 6.450 117,850 +0.04(+0.62%)
Mar 06, 2013 6.470 6.470 6.330 6.410 143,202 -0.06(-0.93%)
Mar 05, 2013 6.400 6.500 6.330 6.470 203,941 +0.04(+0.62%)
Mar 04, 2013 6.370 6.530 6.370 6.430 168,494 +0.04(+0.63%)
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.