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 )

104.17 -4.76 (-4.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
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.