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 )

104.21 -1.02 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 9.623 9.698 9.547 9.551 180,217 -0.06(-0.59%)
Dec 29, 2011 9.506 9.645 9.464 9.608 182,219 +0.15(+1.59%)
Dec 28, 2011 9.768 9.770 9.423 9.457 116,730 -0.32(-3.24%)
Dec 27, 2011 9.721 9.822 9.634 9.773 84,537 +0.02(+0.23%)
Dec 23, 2011 9.890 9.890 9.736 9.751 83,356 +0.20(+2.13%)
Dec 21, 2011 9.547 9.555 9.291 9.547 151,823 +0.00(+0.00%)
Dec 20, 2011 9.314 9.588 9.306 9.547 301,067 +0.46(+5.06%)
Dec 19, 2011 9.351 9.513 9.069 9.088 261,286 -0.18(-1.95%)
Dec 16, 2011 9.212 9.407 9.084 9.268 783,074 +0.13(+1.40%)
Dec 15, 2011 9.197 9.197 8.963 9.140 344,030 +0.08(+0.83%)
Dec 14, 2011 9.268 9.268 9.035 9.065 321,228 -0.24(-2.59%)
Dec 13, 2011 9.649 9.724 9.268 9.306 221,070 -0.22(-2.33%)
Dec 12, 2011 9.457 9.547 9.325 9.528 312,658 -0.10(-1.02%)
Dec 09, 2011 9.355 9.709 9.329 9.626 255,049 +0.28(+3.02%)
Dec 08, 2011 9.592 9.626 9.317 9.344 325,605 -0.39(-4.02%)
Dec 07, 2011 9.743 9.785 9.517 9.736 255,296 -0.03(-0.27%)
Dec 06, 2011 9.879 9.918 9.626 9.762 418,973 -0.11(-1.11%)
Dec 05, 2011 9.525 10.14 9.506 9.871 734,766 +0.61(+6.55%)
Dec 02, 2011 9.389 9.472 9.193 9.265 222,716 +0.03(+0.37%)
Dec 01, 2011 9.280 9.464 9.182 9.231 339,154 -0.11(-1.17%)
Nov 30, 2011 8.903 9.348 8.756 9.340 411,722 +0.81(+9.50%)
Nov 29, 2011 8.654 8.688 8.451 8.530 404,553 -0.14(-1.57%)
Nov 28, 2011 8.602 8.767 8.436 8.666 380,862 +0.32(+3.88%)
Nov 25, 2011 8.319 8.473 8.319 8.342 213,357 -0.03(-0.36%)
Nov 23, 2011 8.560 8.609 8.274 8.372 312,583 -0.29(-3.39%)
Nov 22, 2011 8.730 8.835 8.647 8.666 562,558 -0.12(-1.37%)
Nov 21, 2011 9.268 9.268 8.677 8.786 615,628 -0.63(-6.72%)
Nov 18, 2011 9.698 9.717 9.378 9.419 263,187 -0.27(-2.76%)
Nov 17, 2011 9.962 9.962 9.592 9.687 333,159 -0.24(-2.43%)
Nov 16, 2011 10.03 10.24 9.901 9.928 283,749 -0.22(-2.19%)
Nov 15, 2011 9.732 10.23 9.732 10.15 316,177 +0.44(+4.50%)
Nov 14, 2011 9.841 9.911 9.634 9.713 217,187 -0.20(-2.05%)
Nov 11, 2011 9.826 9.984 9.762 9.916 212,274 +0.16(+1.62%)
Nov 10, 2011 9.521 9.781 9.446 9.758 280,574 +0.43(+4.65%)
Nov 09, 2011 9.540 9.596 9.306 9.325 349,455 -0.47(-4.77%)
Nov 08, 2011 9.581 9.796 9.449 9.792 379,224 +0.28(+2.97%)
Nov 07, 2011 9.570 9.641 9.257 9.510 203,272 -0.07(-0.75%)
Nov 04, 2011 9.562 9.626 9.449 9.581 304,204 -0.11(-1.13%)
Nov 03, 2011 9.641 9.732 9.272 9.690 286,222 +0.15(+1.62%)
Nov 02, 2011 9.773 9.807 9.250 9.536 406,323 -0.09(-0.90%)
Nov 01, 2011 9.811 10.11 9.321 9.623 655,810 -0.09(-0.93%)
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%)
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.