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:

Insperity Inc (NY: NSP )

109.61 +1.04 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 12.04 12.04 10.80 11.01 744,685 +0.00(+0.00%)
Jul 29, 2011 11.01 11.13 10.93 11.01 404,054 -0.16(-1.45%)
Jul 28, 2011 11.22 11.38 11.15 11.17 336,147 -0.06(-0.57%)
Jul 27, 2011 11.42 11.49 11.22 11.24 471,595 -0.25(-2.16%)
Jul 26, 2011 11.52 11.56 11.36 11.48 294,142 -0.06(-0.56%)
Jul 25, 2011 11.43 11.60 11.40 11.55 306,020 -0.03(-0.23%)
Jul 22, 2011 11.69 11.69 11.56 11.57 213,541 -0.26(-2.17%)
Jul 21, 2011 11.48 11.86 11.45 11.83 375,644 +0.39(+3.39%)
Jul 20, 2011 11.52 11.57 11.38 11.44 222,267 -0.05(-0.43%)
Jul 19, 2011 11.24 11.50 11.16 11.49 172,504 +0.36(+3.25%)
Jul 18, 2011 11.47 11.47 11.11 11.13 202,807 -0.41(-3.59%)
Jul 15, 2011 11.58 11.63 11.46 11.54 191,346 -0.01(-0.10%)
Jul 14, 2011 11.76 11.88 11.52 11.56 279,643 -0.20(-1.67%)
Jul 13, 2011 11.72 11.88 11.69 11.75 216,343 +0.07(+0.61%)
Jul 12, 2011 11.67 11.81 11.60 11.68 188,573 -0.02(-0.16%)
Jul 11, 2011 11.75 11.85 11.68 11.70 177,261 -0.18(-1.49%)
Jul 08, 2011 12.05 12.12 11.82 11.88 673,351 -0.25(-2.05%)
Jul 07, 2011 11.64 12.15 11.57 12.12 1,013,483 +0.52(+4.48%)
Jul 06, 2011 11.45 11.62 11.27 11.60 235,180 +0.11(+0.92%)
Jul 05, 2011 11.43 11.56 11.38 11.50 152,588 +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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.