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 )

105.15 +0.52 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2022 100.73 102.74 98.81 99.04 211,357 -1.63(-1.62%)
Sep 29, 2022 101.73 102.15 99.31 100.67 136,287 -2.34(-2.27%)
Sep 28, 2022 101.17 103.73 100.94 103.01 202,301 +2.55(+2.54%)
Sep 27, 2022 101.32 102.30 98.97 100.46 169,996 +0.13(+0.13%)
Sep 26, 2022 99.90 101.59 99.20 100.33 223,379 +0.36(+0.36%)
Sep 23, 2022 101.53 101.53 98.75 99.97 268,687 -2.85(-2.77%)
Sep 22, 2022 103.07 103.49 101.94 102.83 154,183 -1.12(-1.08%)
Sep 21, 2022 105.08 106.70 103.80 103.95 156,529 +0.02(+0.02%)
Sep 20, 2022 104.34 104.34 102.44 103.93 114,831 -1.53(-1.45%)
Sep 19, 2022 102.02 105.72 102.02 105.46 113,339 +2.42(+2.34%)
Sep 16, 2022 100.42 103.26 99.72 103.05 382,311 +1.50(+1.48%)
Sep 15, 2022 103.02 103.49 101.02 101.54 182,715 -1.90(-1.84%)
Sep 14, 2022 105.45 105.45 102.08 103.45 231,633 -1.37(-1.31%)
Sep 13, 2022 106.41 108.83 103.97 104.81 171,309 -4.09(-3.76%)
Sep 12, 2022 109.30 109.88 108.16 108.91 129,312 -0.40(-0.36%)
Sep 09, 2022 107.17 109.62 107.17 109.31 157,856 +2.59(+2.43%)
Sep 08, 2022 105.36 106.79 104.98 106.72 135,320 -0.02(-0.02%)
Sep 07, 2022 104.84 106.84 103.85 106.73 174,815 +2.29(+2.19%)
Sep 06, 2022 105.09 105.09 103.04 104.45 252,323 +0.16(+0.16%)
Sep 02, 2022 107.05 107.20 103.22 104.28 151,566 -1.33(-1.26%)
Sep 01, 2022 103.89 105.77 103.89 105.61 138,548 +0.35(+0.33%)
Aug 31, 2022 104.37 106.21 104.37 105.27 210,851 +0.63(+0.60%)
Aug 30, 2022 106.79 106.79 103.80 104.64 143,440 -2.33(-2.18%)
Aug 29, 2022 106.92 107.36 104.24 106.97 287,212 -1.18(-1.09%)
Aug 26, 2022 110.19 110.19 106.24 108.14 227,630 -1.92(-1.75%)
Aug 25, 2022 109.23 110.08 108.13 110.07 140,159 +1.07(+0.98%)
Aug 24, 2022 107.13 109.10 107.13 108.99 90,006 +1.18(+1.09%)
Aug 23, 2022 108.08 109.34 107.71 107.82 115,460 -0.93(-0.85%)
Aug 22, 2022 108.44 109.39 107.39 108.74 97,453 -1.00(-0.91%)
Aug 19, 2022 109.97 109.97 108.74 109.75 139,960 -0.55(-0.50%)
Aug 18, 2022 110.67 111.26 110.04 110.30 86,106 -0.30(-0.27%)
Aug 17, 2022 110.48 111.57 109.95 110.60 120,710 -1.20(-1.07%)
Aug 16, 2022 109.87 112.07 109.87 111.79 120,633 +0.70(+0.63%)
Aug 15, 2022 110.19 112.10 109.85 111.09 154,496 -0.82(-0.73%)
Aug 12, 2022 107.78 111.97 107.34 111.91 136,465 +4.33(+4.02%)
Aug 11, 2022 108.10 108.26 107.22 107.58 105,209 +0.37(+0.34%)
Aug 10, 2022 106.21 107.36 105.31 107.22 112,359 +1.80(+1.71%)
Aug 09, 2022 105.81 106.05 104.08 105.41 144,466 -0.10(-0.09%)
Aug 08, 2022 105.34 106.07 103.92 105.51 126,498 -0.07(-0.06%)
Aug 05, 2022 104.21 105.92 103.57 105.58 124,910 -0.06(-0.05%)
Aug 04, 2022 105.31 106.48 104.77 105.63 136,247 -0.53(-0.50%)
Aug 03, 2022 105.25 107.41 103.99 106.17 243,421 +1.10(+1.05%)
Aug 02, 2022 109.30 110.56 104.69 105.06 242,814 -2.12(-1.98%)
Aug 01, 2022 104.93 107.88 103.75 107.19 225,666 +1.23(+1.16%)
Jul 29, 2022 104.69 106.44 104.69 105.96 176,649 +0.93(+0.88%)
Jul 28, 2022 103.42 105.65 102.69 105.03 107,467 +2.29(+2.23%)
Jul 27, 2022 100.18 102.93 100.01 102.75 169,552 +3.20(+3.21%)
Jul 26, 2022 99.59 100.79 98.58 99.55 177,418 -0.70(-0.70%)
Jul 25, 2022 100.52 101.18 99.70 100.25 83,326 -0.06(-0.06%)
Jul 22, 2022 101.44 102.49 98.88 100.31 162,420 -1.64(-1.61%)
Jul 21, 2022 99.03 101.99 98.29 101.95 155,414 +1.99(+1.99%)
Jul 20, 2022 98.64 100.05 98.10 99.97 122,356 +1.66(+1.69%)
Jul 19, 2022 95.46 98.73 94.52 98.30 137,158 +3.44(+3.62%)
Jul 18, 2022 97.88 98.48 94.75 94.87 117,476 -2.06(-2.12%)
Jul 15, 2022 98.00 98.00 95.52 96.92 249,387 +0.39(+0.40%)
Jul 14, 2022 95.33 97.19 94.66 96.54 99,969 +0.06(+0.06%)
Jul 13, 2022 95.96 97.46 95.79 96.48 84,594 -0.48(-0.50%)
Jul 12, 2022 98.31 100.02 96.32 96.96 98,589 -1.22(-1.24%)
Jul 11, 2022 98.80 99.43 97.65 98.18 120,391 -1.26(-1.26%)
Jul 08, 2022 99.14 100.68 98.51 99.43 98,754 -0.18(-0.18%)
Jul 07, 2022 98.79 100.08 98.49 99.62 100,524 +1.65(+1.69%)
Jul 06, 2022 96.96 98.48 96.25 97.97 125,031 +1.04(+1.08%)
Jul 05, 2022 94.98 96.95 93.35 96.92 128,955 +0.12(+0.12%)
Jul 01, 2022 95.57 97.07 94.24 96.81 130,742 +0.42(+0.43%)
Jun 30, 2022 92.55 96.47 92.39 96.39 226,655 +2.49(+2.65%)
Jun 29, 2022 94.12 94.12 92.71 93.90 111,414 -0.14(-0.15%)
Jun 28, 2022 97.15 97.23 94.02 94.05 141,551 -2.10(-2.18%)
Jun 27, 2022 95.76 96.59 94.26 96.14 166,608 +1.73(+1.83%)
Jun 24, 2022 91.09 94.62 91.09 94.41 386,026 +4.26(+4.72%)
Jun 23, 2022 90.45 91.02 88.74 90.16 169,753 -0.20(-0.22%)
Jun 22, 2022 89.20 91.20 89.13 90.36 185,203 +0.52(+0.58%)
Jun 21, 2022 87.61 90.33 87.02 89.84 169,371 +3.37(+3.90%)
Jun 17, 2022 86.43 87.64 85.62 86.47 234,920 +0.62(+0.72%)
Jun 16, 2022 89.28 89.28 84.72 85.85 189,148 -5.20(-5.72%)
Jun 15, 2022 91.44 92.00 89.81 91.05 194,192 +0.76(+0.84%)
Jun 14, 2022 89.12 90.51 88.67 90.29 407,149 +1.40(+1.58%)
Jun 13, 2022 89.74 90.33 88.44 88.89 295,455 -2.87(-3.13%)
Jun 10, 2022 91.53 92.60 90.76 91.76 121,604 -1.63(-1.75%)
Jun 09, 2022 93.09 94.10 93.04 93.39 145,845 -0.14(-0.15%)
Jun 08, 2022 94.57 94.96 93.32 93.53 157,323 -1.79(-1.87%)
Jun 07, 2022 94.26 95.79 94.26 95.32 322,070 +0.33(+0.34%)
Jun 06, 2022 96.33 96.33 94.90 94.99 125,152 -0.20(-0.21%)
Jun 03, 2022 96.36 96.81 94.72 95.20 200,579 -2.51(-2.57%)
Jun 02, 2022 95.99 97.75 95.06 97.70 219,082 +2.56(+2.69%)
Jun 01, 2022 96.62 97.48 94.13 95.15 135,169 -0.97(-1.01%)
May 31, 2022 95.38 96.85 94.19 96.12 528,728 +0.08(+0.08%)
May 27, 2022 94.69 96.31 94.69 96.04 146,258 +1.55(+1.64%)
May 26, 2022 90.76 95.16 90.63 94.50 299,796 +4.23(+4.68%)
May 25, 2022 89.63 91.90 88.92 90.27 419,580 +0.73(+0.82%)
May 24, 2022 88.23 90.40 87.24 89.54 181,200 +0.37(+0.42%)
May 23, 2022 90.69 90.69 88.67 89.16 175,942 -0.42(-0.47%)
May 20, 2022 90.94 91.33 87.45 89.59 132,197 -0.85(-0.93%)
May 19, 2022 90.42 91.58 89.31 90.43 142,737 -0.87(-0.96%)
May 18, 2022 94.39 94.67 90.39 91.31 161,136 -4.34(-4.54%)
May 17, 2022 94.27 96.33 93.83 95.65 150,195 +2.54(+2.72%)
May 16, 2022 93.79 94.86 92.31 93.11 216,725 -0.98(-1.04%)
May 13, 2022 93.15 95.47 93.15 94.09 172,268 +2.13(+2.32%)
May 12, 2022 95.17 95.99 90.89 91.96 293,812 -3.28(-3.45%)
May 11, 2022 97.38 99.09 94.91 95.24 224,964 -1.93(-1.99%)
May 10, 2022 97.58 98.23 95.26 97.18 167,519 +1.12(+1.17%)
May 09, 2022 96.42 97.13 94.95 96.05 171,030 -1.31(-1.34%)
May 06, 2022 99.50 99.98 95.21 97.36 234,994 -2.39(-2.40%)
May 05, 2022 103.04 103.35 97.98 99.75 203,689 -4.77(-4.57%)
May 04, 2022 102.40 104.74 101.27 104.52 175,164 +1.87(+1.82%)
May 03, 2022 101.56 103.12 100.85 102.65 176,489 +1.06(+1.04%)
May 02, 2022 101.35 102.87 99.58 101.59 264,180 -0.27(-0.26%)
Apr 29, 2022 104.04 105.69 101.12 101.86 223,489 -3.44(-3.27%)
Apr 28, 2022 105.41 105.85 102.87 105.30 191,570 +1.19(+1.14%)
Apr 27, 2022 104.42 107.26 103.50 104.11 325,113 +0.66(+0.64%)
Apr 26, 2022 97.49 106.34 97.49 103.45 417,834 +8.43(+8.88%)
Apr 25, 2022 94.57 95.18 92.84 95.01 146,866 +0.39(+0.42%)
Apr 22, 2022 98.07 98.36 94.53 94.62 137,670 -3.80(-3.86%)
Apr 21, 2022 100.91 101.01 97.75 98.42 175,556 -1.27(-1.27%)
Apr 20, 2022 99.89 100.85 99.62 99.69 133,503 +0.90(+0.91%)
Apr 19, 2022 96.86 99.07 96.71 98.79 99,928 +2.47(+2.56%)
Apr 18, 2022 96.28 97.29 95.18 96.32 97,200 -0.36(-0.37%)
Apr 14, 2022 97.23 97.63 96.28 96.68 129,947 +0.01(+0.01%)
Apr 13, 2022 96.48 97.08 95.31 96.67 85,313 +0.48(+0.50%)
Apr 12, 2022 96.96 98.56 95.07 96.19 118,193 +0.47(+0.49%)
Apr 11, 2022 96.14 97.48 95.40 95.72 99,456 -0.53(-0.55%)
Apr 08, 2022 96.92 98.06 96.19 96.24 107,137 -0.79(-0.81%)
Apr 07, 2022 97.01 97.67 96.37 97.03 121,511 +0.21(+0.22%)
Apr 06, 2022 96.66 97.53 95.85 96.82 204,939 -0.64(-0.66%)
Apr 05, 2022 97.75 98.61 96.89 97.46 126,010 -0.54(-0.55%)
Apr 04, 2022 98.69 99.11 97.52 98.00 119,135 -0.27(-0.27%)
Apr 01, 2022 96.38 98.45 96.38 98.27 159,940 +1.82(+1.88%)
Mar 31, 2022 96.93 98.15 96.22 96.45 186,903 -0.65(-0.67%)
Mar 30, 2022 98.12 98.21 96.70 97.11 135,503 -0.87(-0.89%)
Mar 29, 2022 95.07 98.74 93.31 97.98 226,440 +4.60(+4.93%)
Mar 28, 2022 92.60 93.47 92.26 93.38 96,670 +0.39(+0.42%)
Mar 25, 2022 94.63 94.82 92.31 92.99 114,487 -0.95(-1.01%)
Mar 24, 2022 92.68 94.06 91.79 93.94 129,166 +1.90(+2.07%)
Mar 23, 2022 91.95 92.74 91.58 92.04 155,339 -0.73(-0.79%)
Mar 22, 2022 94.16 94.75 92.21 92.77 151,965 -1.02(-1.09%)
Mar 21, 2022 94.64 95.24 93.22 93.78 167,510 -1.33(-1.39%)
Mar 18, 2022 93.80 96.05 92.39 95.11 1,642,207 +1.09(+1.15%)
Mar 17, 2022 92.96 94.26 92.78 94.02 168,341 +0.48(+0.51%)
Mar 16, 2022 91.44 93.98 91.02 93.54 295,292 +3.23(+3.57%)
Mar 15, 2022 89.72 90.69 88.34 90.32 326,539 +1.34(+1.51%)
Mar 14, 2022 85.03 90.07 84.64 88.97 343,870 +5.50(+6.59%)
Mar 11, 2022 84.43 84.43 82.89 83.47 223,261 -0.57(-0.67%)
Mar 10, 2022 82.21 84.38 82.21 84.04 222,339 +0.08(+0.09%)
Mar 09, 2022 84.32 85.17 83.38 83.96 278,027 +2.01(+2.45%)
Mar 08, 2022 81.34 84.66 80.51 81.95 232,428 +0.44(+0.54%)
Mar 07, 2022 85.08 85.74 81.35 81.51 311,136 -4.38(-5.10%)
Mar 04, 2022 85.73 86.77 84.72 85.89 212,090 -1.33(-1.52%)
Mar 03, 2022 87.59 87.96 86.04 87.22 217,416 +0.09(+0.10%)
Mar 02, 2022 83.96 88.01 83.55 87.13 232,433 +3.60(+4.31%)
Mar 01, 2022 85.96 86.91 82.67 83.53 301,672 -2.42(-2.81%)
Feb 28, 2022 84.95 86.25 84.58 85.94 534,893 -0.50(-0.57%)
Feb 25, 2022 83.28 86.58 83.75 86.44 657,750 +3.49(+4.20%)
Feb 24, 2022 80.65 83.11 80.45 82.95 560,914 +0.44(+0.53%)
Feb 23, 2022 85.46 86.14 80.20 82.51 545,650 -2.51(-2.96%)
Feb 22, 2022 85.66 87.85 84.58 85.03 435,191 -1.10(-1.28%)
Feb 18, 2022 86.13 0 -0.09(-0.10%)
Feb 17, 2022 88.19 88.65 86.09 86.21 240,745 -2.49(-2.81%)
Feb 16, 2022 90.47 90.47 88.13 88.71 260,314 -1.65(-1.83%)
Feb 15, 2022 90.95 91.71 89.48 90.36 272,357 +0.24(+0.26%)
Feb 14, 2022 88.21 92.40 88.10 90.12 371,027 +2.26(+2.58%)
Feb 11, 2022 91.79 93.29 86.58 87.86 858,973 -15.72(-15.17%)
Feb 10, 2022 103.36 106.52 102.25 103.57 208,931 -2.27(-2.14%)
Feb 09, 2022 106.43 108.24 104.94 105.84 120,397 +0.18(+0.17%)
Feb 08, 2022 102.37 106.27 102.37 105.66 115,934 +3.11(+3.03%)
Feb 07, 2022 102.02 103.45 101.64 102.55 119,247 +0.02(+0.02%)
Feb 04, 2022 100.07 103.34 99.63 102.53 137,076 +1.61(+1.60%)
Feb 03, 2022 100.72 102.61 100.92 92,896 -1.15(-1.12%)
Feb 02, 2022 101.09 102.64 100.19 102.06 137,752 +0.93(+0.92%)
Feb 01, 2022 102.55 103.39 100.77 101.14 172,286 -1.61(-1.56%)
Jan 31, 2022 98.26 102.81 102.74 230,526 +3.20(+3.22%)
Jan 28, 2022 95.47 99.51 94.04 99.54 144,772 +3.67(+3.83%)
Jan 27, 2022 97.17 99.33 95.10 95.87 114,278 -0.71(-0.73%)
Jan 26, 2022 98.77 100.63 95.91 96.58 167,667 -0.80(-0.82%)
Jan 25, 2022 99.80 99.99 96.43 97.38 156,996 -4.25(-4.18%)
Jan 24, 2022 98.77 102.06 97.44 101.63 244,367 +1.56(+1.56%)
Jan 21, 2022 100.06 102.42 99.95 100.08 176,625 -0.11(-0.10%)
Jan 20, 2022 101.43 102.74 99.61 100.18 201,890 -1.09(-1.08%)
Jan 19, 2022 101.01 101.83 100.33 101.27 104,361 +0.43(+0.43%)
Jan 18, 2022 100.54 101.62 98.98 100.84 148,750 -1.21(-1.19%)
Jan 14, 2022 102.05 0 -1.48(-1.43%)
Jan 13, 2022 104.38 105.74 103.11 103.53 92,537 -0.57(-0.55%)
Jan 12, 2022 107.00 108.07 104.04 104.11 147,757 -1.95(-1.84%)
Jan 11, 2022 106.53 106.88 102.47 106.06 270,668 -0.30(-0.29%)
Jan 10, 2022 105.21 106.48 103.62 106.36 161,581 +0.83(+0.79%)
Jan 07, 2022 108.29 109.66 105.53 105.53 118,488 -3.75(-3.43%)
Jan 06, 2022 108.27 110.17 107.67 109.28 139,118 +1.45(+1.35%)
Jan 05, 2022 112.75 112.75 107.68 107.83 113,403 -4.41(-3.93%)
Jan 04, 2022 113.38 114.07 112.11 112.24 106,111 -0.34(-0.31%)
Jan 03, 2022 113.06 114.14 110.61 112.58 157,248 -0.27(-0.24%)
Dec 31, 2021 111.48 113.61 111.47 112.85 115,771 +0.65(+0.58%)
Dec 30, 2021 113.75 114.19 112.10 112.20 104,112 -0.82(-0.73%)
Dec 29, 2021 112.16 113.30 111.48 113.02 95,152 +1.62(+1.46%)
Dec 28, 2021 111.54 112.36 110.93 111.40 63,553 -0.61(-0.55%)
Dec 27, 2021 110.12 112.01 109.75 112.01 59,464 +2.11(+1.92%)
Dec 23, 2021 109.43 110.43 108.72 109.90 76,959 +1.23(+1.13%)
Dec 22, 2021 107.15 108.73 105.91 108.67 76,370 +1.86(+1.74%)
Dec 21, 2021 105.98 107.03 105.57 106.80 106,621 +2.56(+2.46%)
Dec 20, 2021 104.34 104.76 100.66 104.24 198,088 -1.23(-1.17%)
Dec 17, 2021 104.09 106.41 103.25 105.47 443,936 +0.93(+0.89%)
Dec 16, 2021 107.69 107.69 103.07 104.55 190,774 -2.44(-2.28%)
Dec 15, 2021 104.30 107.69 104.05 106.98 181,247 +2.36(+2.26%)
Dec 14, 2021 104.28 105.92 103.43 104.62 169,126 -0.53(-0.50%)
Dec 13, 2021 106.82 107.19 104.57 105.15 144,128 -2.08(-1.94%)
Dec 10, 2021 108.32 108.32 105.88 107.23 122,379 +0.28(+0.26%)
Dec 09, 2021 109.01 109.90 106.96 106.96 142,887 -3.44(-3.12%)
Dec 08, 2021 110.75 110.75 108.31 110.39 146,020 +0.09(+0.09%)
Dec 07, 2021 112.61 113.55 109.23 110.30 178,980 -1.24(-1.11%)
Dec 06, 2021 110.61 112.36 109.49 111.54 163,534 +2.66(+2.44%)
Dec 03, 2021 109.57 109.72 107.53 108.89 189,596 -0.28(-0.25%)
Dec 02, 2021 106.40 109.74 105.90 109.16 382,053 +3.72(+3.53%)
Dec 01, 2021 111.07 111.07 105.34 105.44 215,726 -2.83(-2.61%)
Nov 30, 2021 110.75 111.35 108.14 108.27 295,465 -4.15(-3.69%)
Nov 29, 2021 110.38 112.65 109.82 112.42 194,345 +4.15(+3.84%)
Nov 26, 2021 114.48 115.72 107.61 108.27 225,765 -8.75(-7.47%)
Nov 24, 2021 116.43 117.41 115.45 117.01 97,138 -0.06(-0.06%)
Nov 23, 2021 112.80 117.23 112.64 117.08 287,268 +4.30(+3.81%)
Nov 22, 2021 111.87 113.39 110.70 112.77 252,938 +2.86(+2.60%)
Nov 19, 2021 110.00 111.15 109.56 109.91 73,485 -0.36(-0.33%)
Nov 18, 2021 111.23 110.44 109.41 110.28 135,870 -1.13(-1.02%)
Nov 17, 2021 111.60 111.78 110.72 111.41 137,516 -0.31(-0.28%)
Nov 16, 2021 110.94 112.05 110.90 111.72 152,205 +0.16(+0.14%)
Nov 15, 2021 113.12 113.12 110.84 111.56 96,820 -0.74(-0.66%)
Nov 12, 2021 112.94 113.27 112.04 112.30 106,691 -0.02(-0.02%)
Nov 11, 2021 112.50 113.65 112.06 112.31 156,310 -0.02(-0.02%)
Nov 10, 2021 113.64 112.33 127,128 -1.20(-1.05%)
Nov 09, 2021 113.67 114.48 112.52 113.53 209,755 -0.46(-0.40%)
Nov 08, 2021 114.54 114.57 112.99 113.99 165,778 +0.06(+0.05%)
Nov 05, 2021 114.91 115.35 113.18 113.93 197,316 +0.17(+0.15%)
Nov 04, 2021 114.52 116.59 113.14 113.77 190,830 +0.20(+0.17%)
Nov 03, 2021 114.74 115.01 112.33 113.57 310,736 -1.72(-1.49%)
Nov 02, 2021 120.88 120.88 114.78 115.29 253,359 -5.57(-4.61%)
Nov 01, 2021 117.37 120.97 116.93 120.86 320,000 +3.93(+3.36%)
Oct 29, 2021 117.23 118.37 115.31 116.93 251,050 -0.35(-0.30%)
Oct 28, 2021 116.05 117.53 115.10 117.28 119,625 +2.19(+1.90%)
Oct 27, 2021 115.91 116.45 114.31 115.09 211,637 -0.87(-0.75%)
Oct 26, 2021 117.64 115.96 198,389 -1.21(-1.03%)
Oct 25, 2021 115.10 117.20 114.75 117.17 235,999 +2.16(+1.88%)
Oct 22, 2021 113.16 115.27 113.16 115.01 180,180 +1.98(+1.75%)
Oct 21, 2021 111.16 113.74 110.37 113.03 201,542 +1.60(+1.44%)
Oct 20, 2021 110.22 111.48 109.30 111.43 182,618 +1.45(+1.32%)
Oct 19, 2021 110.09 110.09 108.65 109.98 96,110 +0.27(+0.25%)
Oct 18, 2021 109.46 110.36 108.09 109.70 141,844 -0.62(-0.56%)
Oct 15, 2021 111.57 112.23 110.25 110.32 171,376 +0.36(+0.33%)
Oct 14, 2021 111.99 111.99 108.83 109.96 206,551 -0.69(-0.63%)
Oct 13, 2021 110.09 111.15 108.27 110.65 141,759 +0.30(+0.27%)
Oct 12, 2021 110.65 111.59 109.82 110.35 100,945 +0.53(+0.49%)
Oct 11, 2021 111.36 112.10 109.82 109.82 149,515 -1.88(-1.68%)
Oct 08, 2021 113.03 114.13 110.88 111.70 271,637 -1.03(-0.91%)
Oct 07, 2021 110.70 112.88 110.70 112.73 366,305 +2.77(+2.52%)
Oct 06, 2021 108.67 110.01 107.32 109.96 182,667 -0.15(-0.14%)
Oct 05, 2021 107.81 110.69 106.78 110.11 242,723 +1.92(+1.77%)
Oct 04, 2021 107.77 108.52 106.43 108.19 166,758 +0.20(+0.18%)
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.