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 )

103.05 -0.62 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 9.909 9.954 9.690 9.713 296,595 -0.35(-3.48%)
Oct 28, 2011 10.26 10.38 10.03 10.06 307,660 -0.18(-1.73%)
Oct 27, 2011 9.796 10.29 9.709 10.24 379,758 +0.79(+8.42%)
Oct 26, 2011 9.476 9.547 9.182 9.446 412,600 +0.11(+1.13%)
Oct 25, 2011 9.555 9.555 9.317 9.340 237,248 -0.33(-3.39%)
Oct 24, 2011 9.299 9.728 9.257 9.668 215,773 +0.42(+4.52%)
Oct 21, 2011 9.227 9.370 9.057 9.250 287,382 +0.18(+1.95%)
Oct 20, 2011 9.133 9.148 8.771 9.073 191,569 -0.06(-0.66%)
Oct 19, 2011 9.397 9.419 9.091 9.133 171,212 -0.26(-2.81%)
Oct 18, 2011 9.088 9.483 8.944 9.397 249,839 +0.33(+3.66%)
Oct 17, 2011 9.306 9.306 9.005 9.065 293,837 -0.36(-3.84%)
Oct 14, 2011 9.133 9.442 9.133 9.427 186,871 +0.42(+4.64%)
Oct 13, 2011 8.986 9.027 8.797 9.008 138,221 -0.06(-0.66%)
Oct 12, 2011 8.903 9.155 8.854 9.069 290,904 +0.22(+2.51%)
Oct 11, 2011 8.779 8.880 8.662 8.846 214,613 -0.04(-0.42%)
Oct 10, 2011 8.590 8.892 8.522 8.884 252,968 +0.47(+5.60%)
Oct 07, 2011 8.635 8.718 8.296 8.413 271,513 -0.19(-2.23%)
Oct 06, 2011 8.462 8.639 8.428 8.605 197,493 +0.07(+0.79%)
Oct 05, 2011 8.571 8.692 8.387 8.538 361,903 -0.04(-0.48%)
Oct 04, 2011 7.878 8.620 7.878 8.579 396,426 +0.64(+8.02%)
Oct 03, 2011 8.319 8.421 7.942 7.942 426,529 -0.44(-5.26%)
Sep 30, 2011 8.259 8.519 8.259 8.383 440,559 -0.07(-0.80%)
Sep 29, 2011 8.455 8.597 8.213 8.451 251,386 +0.21(+2.56%)
Sep 28, 2011 8.424 8.424 8.195 8.240 547,729 -0.17(-2.02%)
Sep 27, 2011 8.070 8.492 7.999 8.409 558,041 +0.53(+6.69%)
Sep 26, 2011 7.739 7.889 7.535 7.882 198,606 +0.25(+3.31%)
Sep 23, 2011 7.599 7.818 7.479 7.630 667,544 +0.02(+0.30%)
Sep 22, 2011 7.528 7.769 7.528 7.607 495,097 -0.15(-1.99%)
Sep 21, 2011 8.070 8.078 7.743 7.761 322,818 -0.32(-3.92%)
Sep 20, 2011 8.402 8.402 8.055 8.078 321,799 -0.27(-3.25%)
Sep 19, 2011 8.357 8.553 8.274 8.349 319,909 -0.14(-1.60%)
Sep 16, 2011 8.564 8.564 8.432 8.485 314,274 -0.03(-0.31%)
Sep 15, 2011 8.470 8.541 8.244 8.511 292,964 +0.15(+1.76%)
Sep 14, 2011 8.421 8.494 8.229 8.364 626,216 -0.02(-0.22%)
Sep 13, 2011 8.274 8.470 8.195 8.383 442,327 +0.15(+1.78%)
Sep 12, 2011 8.059 8.278 8.003 8.236 482,437 +0.06(+0.78%)
Sep 09, 2011 8.281 8.319 8.085 8.172 513,706 -0.23(-2.74%)
Sep 08, 2011 8.515 8.515 8.349 8.402 502,452 -0.18(-2.06%)
Sep 07, 2011 8.406 8.662 8.319 8.579 751,339 +0.18(+2.20%)
Sep 06, 2011 8.391 8.455 8.180 8.394 675,583 -0.31(-3.55%)
Sep 02, 2011 8.903 8.993 8.666 8.703 411,884 -0.46(-5.02%)
Sep 01, 2011 9.374 9.495 9.042 9.163 445,844 -0.22(-2.33%)
Aug 31, 2011 9.626 9.657 9.295 9.381 553,016 -0.18(-1.93%)
Aug 30, 2011 9.434 9.630 9.170 9.566 275,436 +0.07(+0.71%)
Aug 29, 2011 9.231 9.521 9.088 9.498 238,742 +0.36(+3.92%)
Aug 26, 2011 8.895 9.159 8.756 9.140 172,682 +0.18(+1.98%)
Aug 25, 2011 9.363 9.370 8.862 8.963 352,945 -0.30(-3.25%)
Aug 24, 2011 9.170 9.299 8.993 9.265 229,861 +0.09(+1.03%)
Aug 23, 2011 8.790 9.186 8.598 9.170 536,176 +0.41(+4.69%)
Aug 22, 2011 9.118 9.118 8.684 8.760 283,677 -0.11(-1.23%)
Aug 19, 2011 8.846 9.155 8.846 8.869 256,214 -0.14(-1.51%)
Aug 18, 2011 9.223 9.408 8.918 9.005 488,398 -0.56(-5.87%)
Aug 17, 2011 9.698 9.747 9.461 9.566 289,845 -0.07(-0.74%)
Aug 16, 2011 9.517 9.773 9.468 9.638 345,872 -0.06(-0.58%)
Aug 15, 2011 9.528 9.702 9.442 9.694 243,599 +0.32(+3.37%)
Aug 12, 2011 9.449 9.517 9.076 9.378 379,482 +0.02(+0.16%)
Aug 11, 2011 8.869 9.528 8.831 9.363 390,133 +0.56(+6.38%)
Aug 10, 2011 9.012 9.231 8.782 8.801 454,069 -0.53(-5.65%)
Aug 09, 2011 9.344 9.332 8.424 9.329 1,153,485 +0.56(+6.36%)
Aug 08, 2011 9.344 9.487 8.771 8.771 678,487 -0.75(-7.91%)
Aug 05, 2011 9.894 9.928 9.321 9.525 402,788 -0.23(-2.32%)
Aug 04, 2011 9.803 10.11 9.751 9.751 438,378 -0.26(-2.60%)
Aug 03, 2011 10.26 10.27 9.705 10.01 880,397 -0.30(-2.89%)
Aug 02, 2011 10.97 11.08 10.31 10.31 581,467 -0.70(-6.37%)
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.