Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Insperity Inc (NY: NSP )

102.53 -0.52 (-0.51%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
Jan 31, 2012 10.64 10.69 10.52 10.55 272,095 +0.01(+0.07%)
Jan 30, 2012 10.49 10.66 10.49 10.55 258,912 -0.03(-0.25%)
Jan 27, 2012 10.53 10.59 10.51 10.57 293,086 +0.00(+0.00%)
Jan 26, 2012 10.60 10.61 10.51 10.57 245,866 +0.02(+0.18%)
Jan 25, 2012 10.39 10.58 10.25 10.55 272,589 +0.15(+1.45%)
Jan 24, 2012 10.24 10.45 10.18 10.40 156,116 +0.11(+1.10%)
Jan 23, 2012 10.32 10.33 10.16 10.29 173,167 -0.06(-0.62%)
Jan 20, 2012 10.29 10.36 10.25 10.36 147,172 +0.04(+0.36%)
Jan 19, 2012 10.28 10.36 10.19 10.32 181,667 +0.05(+0.51%)
Jan 18, 2012 10.06 10.28 9.907 10.26 242,954 +0.21(+2.14%)
Jan 17, 2012 10.04 10.23 9.994 10.05 266,626 +0.08(+0.76%)
Jan 13, 2012 9.937 10.00 9.832 9.975 183,531 -0.11(-1.05%)
Jan 12, 2012 9.933 10.10 9.794 10.08 182,838 +0.19(+1.94%)
Jan 11, 2012 9.798 9.952 9.779 9.888 210,606 +0.02(+0.15%)
Jan 10, 2012 9.862 9.903 9.779 9.873 141,921 +0.16(+1.63%)
Jan 09, 2012 9.820 9.831 9.662 9.715 203,240 -0.06(-0.58%)
Jan 06, 2012 9.862 9.903 9.703 9.771 242,102 -0.06(-0.61%)
Jan 05, 2012 9.865 9.892 9.651 9.832 164,486 -0.08(-0.80%)
Jan 04, 2012 9.794 9.971 9.707 9.911 171,279 +0.36(+3.79%)
Dec 30, 2011 9.621 9.696 9.545 9.549 180,255 -0.06(-0.59%)
Dec 29, 2011 9.504 9.643 9.462 9.606 182,257 +0.15(+1.59%)
Dec 28, 2011 9.766 9.768 9.421 9.455 116,754 -0.32(-3.24%)
Dec 27, 2011 9.719 9.820 9.632 9.771 84,555 +0.02(+0.23%)
Dec 23, 2011 9.888 9.888 9.734 9.749 83,374 +0.20(+2.13%)
Dec 21, 2011 9.545 9.553 9.289 9.545 151,855 +0.00(+0.00%)
Dec 20, 2011 9.312 9.586 9.304 9.545 301,130 +0.46(+5.06%)
Dec 19, 2011 9.349 9.511 9.067 9.086 261,341 -0.18(-1.95%)
Dec 16, 2011 9.210 9.405 9.082 9.267 783,238 +0.13(+1.40%)
Dec 15, 2011 9.195 9.195 8.961 9.138 344,102 +0.08(+0.83%)
Dec 14, 2011 9.267 9.267 9.033 9.063 321,295 -0.24(-2.59%)
Dec 13, 2011 9.647 9.722 9.267 9.304 221,116 -0.22(-2.33%)
Dec 12, 2011 9.455 9.545 9.323 9.526 312,723 -0.10(-1.02%)
Dec 09, 2011 9.353 9.707 9.327 9.624 255,102 +0.28(+3.02%)
Dec 08, 2011 9.590 9.624 9.315 9.342 325,673 -0.39(-4.02%)
Dec 07, 2011 9.741 9.783 9.515 9.734 255,349 -0.03(-0.27%)
Dec 06, 2011 9.877 9.916 9.624 9.760 419,060 -0.11(-1.11%)
Dec 05, 2011 9.523 10.14 9.504 9.869 734,919 +0.61(+6.55%)
Dec 02, 2011 9.387 9.470 9.191 9.263 222,762 +0.03(+0.37%)
Dec 01, 2011 9.278 9.462 9.180 9.229 339,225 -0.11(-1.17%)
Nov 30, 2011 8.901 9.346 8.754 9.338 411,808 +0.81(+9.50%)
Nov 29, 2011 8.653 8.686 8.449 8.528 404,637 -0.14(-1.57%)
Nov 28, 2011 8.600 8.766 8.434 8.664 380,941 +0.32(+3.88%)
Nov 25, 2011 8.317 8.472 8.317 8.340 213,402 -0.03(-0.36%)
Nov 23, 2011 8.558 8.607 8.272 8.370 312,649 -0.29(-3.39%)
Nov 22, 2011 8.728 8.833 8.645 8.664 562,675 -0.12(-1.37%)
Nov 21, 2011 9.267 9.267 8.675 8.784 615,757 -0.63(-6.72%)
Nov 18, 2011 9.696 9.715 9.376 9.417 263,242 -0.27(-2.76%)
Nov 17, 2011 9.960 9.960 9.590 9.685 333,228 -0.24(-2.43%)
Nov 16, 2011 10.03 10.23 9.899 9.926 283,808 -0.22(-2.19%)
Nov 15, 2011 9.730 10.23 9.730 10.15 316,243 +0.44(+4.50%)
Nov 14, 2011 9.839 9.909 9.632 9.711 217,233 -0.20(-2.05%)
Nov 11, 2011 9.824 9.982 9.760 9.914 212,319 +0.16(+1.62%)
Nov 10, 2011 9.519 9.779 9.444 9.756 280,633 +0.43(+4.65%)
Nov 09, 2011 9.538 9.594 9.304 9.323 349,528 -0.47(-4.77%)
Nov 08, 2011 9.579 9.794 9.447 9.790 379,303 +0.28(+2.97%)
Nov 07, 2011 9.568 9.639 9.255 9.508 203,314 -0.07(-0.75%)
Nov 04, 2011 9.560 9.624 9.447 9.579 304,268 -0.11(-1.13%)
Nov 03, 2011 9.639 9.730 9.270 9.688 286,282 +0.15(+1.62%)
Nov 02, 2011 9.771 9.805 9.248 9.534 406,408 -0.09(-0.90%)
Nov 01, 2011 9.809 10.11 9.319 9.621 655,946 -0.09(-0.93%)
Oct 31, 2011 9.907 9.952 9.688 9.711 296,657 -0.35(-3.48%)
Oct 28, 2011 10.26 10.38 10.03 10.06 307,724 -0.18(-1.73%)
Oct 27, 2011 9.794 10.29 9.707 10.24 379,837 +0.79(+8.42%)
Oct 26, 2011 9.474 9.545 9.180 9.444 412,686 +0.11(+1.13%)
Oct 25, 2011 9.553 9.553 9.315 9.338 237,297 -0.33(-3.39%)
Oct 24, 2011 9.297 9.726 9.255 9.666 215,818 +0.42(+4.52%)
Oct 21, 2011 9.225 9.368 9.056 9.248 287,442 +0.18(+1.95%)
Oct 20, 2011 9.131 9.146 8.769 9.071 191,609 -0.06(-0.66%)
Oct 19, 2011 9.395 9.417 9.089 9.131 171,248 -0.26(-2.81%)
Oct 18, 2011 9.086 9.481 8.943 9.395 249,891 +0.33(+3.66%)
Oct 17, 2011 9.304 9.304 9.003 9.063 293,898 -0.36(-3.84%)
Oct 14, 2011 9.131 9.440 9.131 9.425 186,910 +0.42(+4.64%)
Oct 13, 2011 8.984 9.025 8.796 9.007 138,249 -0.06(-0.66%)
Oct 12, 2011 8.901 9.154 8.852 9.067 290,965 +0.22(+2.51%)
Oct 11, 2011 8.777 8.879 8.660 8.845 214,658 -0.04(-0.42%)
Oct 10, 2011 8.588 8.890 8.521 8.882 253,021 +0.47(+5.60%)
Oct 07, 2011 8.634 8.717 8.295 8.411 271,569 -0.19(-2.23%)
Oct 06, 2011 8.460 8.637 8.427 8.604 197,535 +0.07(+0.79%)
Oct 05, 2011 8.570 8.690 8.385 8.536 361,979 -0.04(-0.48%)
Oct 04, 2011 7.877 8.619 7.877 8.577 396,509 +0.64(+8.02%)
Oct 03, 2011 8.317 8.419 7.941 7.941 426,618 -0.44(-5.26%)
Sep 30, 2011 8.257 8.517 8.257 8.381 440,651 -0.07(-0.80%)
Sep 29, 2011 8.453 8.596 8.212 8.449 251,439 +0.21(+2.56%)
Sep 28, 2011 8.423 8.423 8.193 8.238 547,844 -0.17(-2.02%)
Sep 27, 2011 8.069 8.491 7.997 8.408 558,157 +0.53(+6.69%)
Sep 26, 2011 7.737 7.888 7.534 7.880 198,647 +0.25(+3.31%)
Sep 23, 2011 7.598 7.816 7.477 7.628 667,683 +0.02(+0.30%)
Sep 22, 2011 7.526 7.767 7.526 7.605 495,200 -0.15(-1.99%)
Sep 21, 2011 8.069 8.076 7.741 7.760 322,885 -0.32(-3.92%)
Sep 20, 2011 8.400 8.400 8.054 8.076 321,866 -0.27(-3.25%)
Sep 19, 2011 8.355 8.551 8.272 8.347 319,976 -0.14(-1.60%)
Sep 16, 2011 8.562 8.562 8.430 8.483 314,340 -0.03(-0.31%)
Sep 15, 2011 8.468 8.540 8.242 8.509 293,025 +0.15(+1.76%)
Sep 14, 2011 8.419 8.492 8.227 8.362 626,346 -0.02(-0.22%)
Sep 13, 2011 8.272 8.468 8.193 8.381 442,419 +0.15(+1.78%)
Sep 12, 2011 8.057 8.276 8.001 8.234 482,537 +0.06(+0.78%)
Sep 09, 2011 8.280 8.317 8.084 8.170 513,813 -0.23(-2.74%)
Sep 08, 2011 8.513 8.513 8.347 8.400 502,557 -0.18(-2.06%)
Sep 07, 2011 8.404 8.660 8.317 8.577 751,495 +0.18(+2.20%)
Sep 06, 2011 8.389 8.453 8.178 8.393 675,724 -0.31(-3.55%)
Sep 02, 2011 8.901 8.992 8.664 8.701 411,970 -0.46(-5.02%)
Sep 01, 2011 9.372 9.493 9.040 9.161 445,937 -0.22(-2.33%)
Aug 31, 2011 9.624 9.655 9.293 9.380 553,132 -0.18(-1.93%)
Aug 30, 2011 9.432 9.628 9.169 9.564 275,493 +0.07(+0.71%)
Aug 29, 2011 9.229 9.519 9.086 9.496 238,792 +0.36(+3.92%)
Aug 26, 2011 8.894 9.157 8.754 9.138 172,718 +0.18(+1.98%)
Aug 25, 2011 9.361 9.368 8.860 8.961 353,019 -0.30(-3.25%)
Aug 24, 2011 9.169 9.297 8.992 9.263 229,909 +0.09(+1.03%)
Aug 23, 2011 8.788 9.184 8.596 9.169 536,288 +0.41(+4.69%)
Aug 22, 2011 9.116 9.116 8.683 8.758 283,736 -0.11(-1.23%)
Aug 19, 2011 8.845 9.154 8.845 8.867 256,268 -0.14(-1.51%)
Aug 18, 2011 9.221 9.406 8.916 9.003 488,500 -0.56(-5.87%)
Aug 17, 2011 9.696 9.745 9.459 9.564 289,906 -0.07(-0.74%)
Aug 16, 2011 9.515 9.771 9.466 9.636 345,944 -0.06(-0.58%)
Aug 15, 2011 9.526 9.700 9.440 9.692 243,650 +0.32(+3.37%)
Aug 12, 2011 9.447 9.515 9.074 9.376 379,561 +0.02(+0.16%)
Aug 11, 2011 8.867 9.526 8.830 9.361 390,214 +0.56(+6.38%)
Aug 10, 2011 9.010 9.229 8.781 8.799 454,164 -0.53(-5.65%)
Aug 09, 2011 9.342 9.331 8.423 9.327 1,153,725 +0.56(+6.36%)
Aug 08, 2011 9.342 9.485 8.769 8.769 678,628 -0.75(-7.91%)
Aug 05, 2011 9.892 9.926 9.319 9.523 402,872 -0.23(-2.32%)
Aug 04, 2011 9.801 10.11 9.749 9.749 438,469 -0.26(-2.60%)
Aug 03, 2011 10.26 10.26 9.703 10.01 880,581 -0.30(-2.89%)
Aug 02, 2011 10.97 11.08 10.31 10.31 581,588 -0.70(-6.37%)
Aug 01, 2011 12.04 12.04 10.80 11.01 744,840 +0.00(+0.00%)
Jul 29, 2011 11.00 11.12 10.92 11.01 404,138 -0.16(-1.45%)
Jul 28, 2011 11.22 11.38 11.15 11.17 336,217 -0.06(-0.57%)
Jul 27, 2011 11.41 11.49 11.22 11.23 471,693 -0.25(-2.17%)
Jul 26, 2011 11.52 11.56 11.36 11.48 294,204 -0.06(-0.56%)
Jul 25, 2011 11.42 11.60 11.39 11.55 306,083 -0.03(-0.23%)
Jul 22, 2011 11.69 11.69 11.56 11.57 213,585 -0.26(-2.17%)
Jul 21, 2011 11.48 11.86 11.45 11.83 375,722 +0.39(+3.39%)
Jul 20, 2011 11.52 11.57 11.38 11.44 222,314 -0.05(-0.43%)
Jul 19, 2011 11.23 11.49 11.15 11.49 172,540 +0.36(+3.25%)
Jul 18, 2011 11.47 11.47 11.11 11.13 202,849 -0.41(-3.59%)
Jul 15, 2011 11.58 11.63 11.46 11.54 191,386 -0.01(-0.10%)
Jul 14, 2011 11.76 11.88 11.52 11.55 279,701 -0.20(-1.67%)
Jul 13, 2011 11.71 11.88 11.69 11.75 216,388 +0.07(+0.61%)
Jul 12, 2011 11.67 11.81 11.59 11.68 188,612 -0.02(-0.16%)
Jul 11, 2011 11.75 11.85 11.68 11.70 177,298 -0.18(-1.49%)
Jul 08, 2011 12.05 12.11 11.82 11.87 673,491 -0.25(-2.05%)
Jul 07, 2011 11.64 12.15 11.57 12.12 1,013,694 +0.52(+4.48%)
Jul 06, 2011 11.45 11.62 11.27 11.60 235,229 +0.11(+0.92%)
Jul 05, 2011 11.42 11.56 11.38 11.50 152,619 +0.09(+0.76%)
Jul 01, 2011 11.16 11.47 11.16 11.41 215,396 +0.26(+2.30%)
Jun 30, 2011 11.12 11.19 11.00 11.15 288,305 +0.08(+0.71%)
Jun 29, 2011 11.06 11.16 10.97 11.07 176,331 +0.02(+0.17%)
Jun 28, 2011 10.99 11.08 10.95 11.06 161,064 +0.08(+0.69%)
Jun 27, 2011 10.96 11.00 10.72 10.98 299,545 -0.01(-0.07%)
Jun 24, 2011 11.20 11.20 10.89 10.99 444,819 -0.20(-1.75%)
Jun 23, 2011 10.98 11.20 10.92 11.18 173,493 +0.09(+0.78%)
Jun 22, 2011 11.23 11.31 11.08 11.10 191,248 -0.21(-1.83%)
Jun 21, 2011 11.26 11.39 11.19 11.30 334,823 +0.15(+1.32%)
Jun 20, 2011 11.14 11.16 11.06 11.16 120,864 +0.21(+1.93%)
Jun 17, 2011 11.10 11.12 10.88 10.95 307,775 -0.08(-0.68%)
Jun 16, 2011 11.04 11.13 10.83 11.02 222,531 +0.01(+0.10%)
Jun 15, 2011 11.20 11.24 10.99 11.01 176,724 -0.29(-2.57%)
Jun 14, 2011 11.00 11.30 10.96 11.30 229,519 +0.36(+3.31%)
Jun 13, 2011 11.03 11.13 10.93 10.94 128,825 -0.06(-0.55%)
Jun 10, 2011 11.16 11.16 10.98 11.00 171,218 -0.23(-2.01%)
Jun 09, 2011 11.20 11.36 11.12 11.23 181,935 +0.07(+0.64%)
Jun 08, 2011 11.02 11.25 11.02 11.15 282,111 +0.09(+0.85%)
Jun 07, 2011 11.09 11.20 11.03 11.06 245,240 +0.09(+0.79%)
Jun 06, 2011 11.04 11.09 10.92 10.97 179,305 -0.05(-0.48%)
Jun 03, 2011 11.25 11.26 11.00 11.03 202,085 -0.14(-1.22%)
May 24, 2011 11.35 11.41 11.15 11.16 281,570 -0.20(-1.72%)
May 23, 2011 11.38 11.49 11.31 11.36 159,408 -0.19(-1.63%)
May 20, 2011 11.53 11.62 11.40 11.55 155,380 -0.04(-0.36%)
May 19, 2011 11.62 11.65 11.41 11.59 165,835 +0.02(+0.20%)
May 18, 2011 11.55 11.64 11.42 11.56 130,243 +0.04(+0.36%)
May 17, 2011 11.50 11.61 11.45 11.52 132,003 -0.05(-0.42%)
May 16, 2011 11.56 11.68 11.51 11.57 175,973 -0.08(-0.65%)
May 13, 2011 11.85 11.86 11.55 11.65 96,854 -0.22(-1.84%)
May 12, 2011 11.68 11.88 11.63 11.87 134,867 +0.13(+1.12%)
May 11, 2011 11.85 11.89 11.61 11.73 118,320 -0.14(-1.21%)
May 10, 2011 11.77 11.96 11.72 11.88 245,049 +0.14(+1.16%)
May 09, 2011 11.74 11.77 11.63 11.74 173,175 -0.03(-0.26%)
May 06, 2011 11.96 12.02 11.75 11.77 135,109 -0.08(-0.70%)
May 05, 2011 11.88 12.04 11.78 11.85 349,557 -0.13(-1.10%)
May 04, 2011 12.05 12.05 11.87 11.99 270,757 -0.15(-1.21%)
May 03, 2011 11.97 12.16 11.97 12.13 395,245 +0.12(+1.04%)
May 02, 2011 12.02 12.03 11.95 12.01 687,824 +0.60(+5.25%)
Apr 29, 2011 11.44 11.44 11.32 11.41 229,598 +0.00(+0.03%)
Apr 28, 2011 11.24 11.41 11.20 11.41 175,362 +0.14(+1.20%)
Apr 27, 2011 11.26 11.29 11.14 11.27 97,677 -0.01(-0.07%)
Apr 26, 2011 11.19 11.30 11.14 11.28 180,412 +0.09(+0.81%)
Apr 25, 2011 11.17 11.19 11.05 11.19 146,280 +0.00(+0.00%)
Apr 21, 2011 11.26 11.26 11.08 11.19 123,643 +0.01(+0.10%)
Apr 20, 2011 11.15 11.18 11.03 11.18 311,372 +0.10(+0.92%)
Apr 19, 2011 11.17 11.17 10.95 11.07 121,896 -0.04(-0.34%)
Apr 18, 2011 11.07 11.21 11.01 11.11 173,124 -0.23(-2.03%)
Apr 15, 2011 11.30 11.38 11.21 11.34 315,189 -0.01(-0.07%)
Apr 14, 2011 11.18 11.36 11.18 11.35 121,883 +0.09(+0.77%)
Apr 13, 2011 11.39 11.39 11.20 11.26 198,105 -0.05(-0.43%)
Apr 12, 2011 11.38 11.43 11.25 11.31 164,321 -0.12(-1.09%)
Apr 11, 2011 11.48 11.56 11.39 11.44 232,484 -0.07(-0.62%)
Apr 08, 2011 11.82 11.82 11.42 11.51 119,722 -0.23(-1.93%)
Apr 07, 2011 11.71 11.78 11.65 11.73 165,736 +0.03(+0.26%)
Apr 06, 2011 11.62 11.73 11.56 11.70 353,757 +0.10(+0.88%)
Apr 05, 2011 11.51 11.62 11.46 11.60 272,573 +0.05(+0.46%)
Apr 04, 2011 11.50 11.60 11.39 11.55 188,392 +0.05(+0.46%)
Apr 01, 2011 11.49 11.57 11.42 11.50 257,847 +0.05(+0.46%)
Mar 31, 2011 11.32 11.45 11.21 11.44 363,242 +0.14(+1.20%)
Mar 30, 2011 11.09 11.35 11.03 11.31 534,923 +0.24(+2.18%)
Mar 29, 2011 10.92 11.11 10.84 11.07 240,684 +0.13(+1.21%)
Mar 28, 2011 10.93 11.00 10.89 10.94 178,540 +0.02(+0.17%)
Mar 25, 2011 10.92 10.93 10.89 10.92 336,329 +0.03(+0.24%)
Mar 24, 2011 10.91 10.92 10.82 10.89 152,420 +0.04(+0.38%)
Mar 23, 2011 10.77 10.88 10.69 10.85 192,777 +0.08(+0.77%)
Mar 22, 2011 10.66 10.80 10.61 10.77 308,345 +0.11(+1.06%)
Mar 21, 2011 10.64 10.65 10.59 10.65 267,691 +0.33(+3.21%)
Mar 18, 2011 10.58 10.64 10.31 10.32 871,191 -0.17(-1.58%)
Mar 17, 2011 10.66 10.91 10.41 10.49 220,283 -0.02(-0.22%)
Mar 16, 2011 10.45 10.68 10.37 10.51 284,225 +0.04(+0.40%)
Mar 15, 2011 10.48 10.56 10.44 10.47 242,060 -0.14(-1.28%)
Mar 14, 2011 10.67 10.83 10.57 10.60 181,120 -0.20(-1.81%)
Mar 11, 2011 10.75 10.96 10.72 10.80 187,027 +0.07(+0.67%)
Mar 10, 2011 10.83 10.97 10.68 10.73 290,168 -0.24(-2.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.