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

Inspire Medical Systems Inc (NY: INSP )

159.03 -0.72 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2024 159.18 161.16 156.43 159.03 449,431 -0.72(-0.45%)
May 15, 2024 160.65 162.34 155.56 159.75 777,383 +1.16(+0.73%)
May 14, 2024 159.60 162.37 155.01 158.59 695,843 -1.01(-0.63%)
May 13, 2024 168.35 169.98 159.28 159.60 1,039,945 -8.23(-4.90%)
May 10, 2024 176.22 177.85 167.07 167.83 896,826 -6.54(-3.75%)
May 09, 2024 164.62 175.70 163.45 174.37 1,454,962 +10.96(+6.71%)
May 08, 2024 179.14 186.40 156.83 163.41 4,645,711 -82.22(-33.47%)
May 07, 2024 251.84 256.11 245.58 245.63 1,053,169 -5.33(-2.12%)
May 06, 2024 250.81 254.56 247.72 250.96 349,962 +1.24(+0.50%)
May 03, 2024 253.50 257.40 249.72 249.72 354,959 -1.47(-0.59%)
May 02, 2024 246.52 252.13 242.14 251.19 358,085 +7.19(+2.95%)
May 01, 2024 240.76 250.90 237.05 244.00 281,447 +2.34(+0.97%)
Apr 30, 2024 241.13 244.82 240.94 241.66 235,163 -1.95(-0.80%)
Apr 29, 2024 237.54 248.70 237.54 243.61 448,340 +6.16(+2.59%)
Apr 26, 2024 234.44 244.80 233.57 237.45 604,213 +6.44(+2.79%)
Apr 25, 2024 231.41 231.68 224.06 231.01 229,163 -3.18(-1.36%)
Apr 24, 2024 236.34 237.03 232.77 234.19 255,686 +0.26(+0.11%)
Apr 23, 2024 227.63 234.54 225.58 233.93 339,014 +8.71(+3.87%)
Apr 22, 2024 230.00 231.03 220.24 225.22 591,994 -4.00(-1.75%)
Apr 19, 2024 242.23 244.65 228.40 229.22 556,124 -11.93(-4.95%)
Apr 18, 2024 241.95 250.68 237.19 241.15 880,106 -2.36(-0.97%)
Apr 17, 2024 227.99 248.50 227.00 243.51 1,946,025 +21.88(+9.87%)
Apr 16, 2024 221.00 225.37 218.84 221.63 297,513 -1.51(-0.68%)
Apr 15, 2024 233.15 233.79 221.63 223.14 282,303 -8.60(-3.71%)
Apr 12, 2024 231.95 236.39 228.94 231.74 305,032 -0.54(-0.23%)
Apr 11, 2024 238.46 240.14 229.01 232.28 475,471 -7.95(-3.31%)
Apr 10, 2024 230.93 250.31 229.33 240.23 766,161 +1.96(+0.82%)
Apr 09, 2024 229.10 238.80 229.00 238.27 464,420 +10.15(+4.45%)
Apr 08, 2024 222.20 228.99 220.18 228.12 385,927 +5.22(+2.34%)
Apr 05, 2024 216.50 226.23 213.56 222.90 542,539 +6.84(+3.17%)
Apr 04, 2024 210.05 219.99 208.50 216.06 554,198 +5.87(+2.79%)
Apr 03, 2024 205.70 214.51 205.70 210.19 632,919 +5.13(+2.50%)
Apr 02, 2024 205.05 206.97 200.68 205.06 348,824 -4.57(-2.18%)
Apr 01, 2024 213.99 213.99 202.67 209.63 553,739 -5.16(-2.40%)
Mar 28, 2024 214.10 223.40 214.00 214.79 614,187 +1.29(+0.60%)
Mar 27, 2024 210.00 214.94 208.00 213.50 397,115 +5.23(+2.51%)
Mar 26, 2024 207.01 209.43 198.22 208.27 483,545 +3.11(+1.52%)
Mar 25, 2024 197.81 206.20 196.47 205.16 418,040 +7.77(+3.94%)
Mar 22, 2024 194.70 202.59 192.44 197.39 387,043 +2.16(+1.11%)
Mar 21, 2024 199.51 202.25 194.68 195.23 360,876 -2.33(-1.18%)
Mar 20, 2024 203.70 204.37 185.14 197.56 856,518 -6.89(-3.37%)
Mar 19, 2024 199.99 206.94 199.99 204.45 348,227 +5.22(+2.62%)
Mar 18, 2024 193.53 202.26 192.66 199.23 320,033 +6.47(+3.36%)
Mar 15, 2024 190.70 195.52 190.70 192.76 345,363 +0.74(+0.39%)
Mar 14, 2024 189.69 197.29 189.33 192.02 427,085 +2.39(+1.26%)
Mar 13, 2024 193.70 196.33 188.94 189.63 247,168 -4.04(-2.09%)
Mar 12, 2024 197.25 197.25 192.84 193.67 299,155 -3.18(-1.62%)
Mar 11, 2024 198.05 200.72 193.98 196.85 276,255 -1.69(-0.85%)
Mar 08, 2024 207.21 208.88 195.83 198.54 332,377 -7.32(-3.56%)
Mar 07, 2024 194.19 210.76 193.55 205.86 688,639 +13.97(+7.28%)
Mar 06, 2024 182.92 192.11 182.23 191.89 402,414 +11.80(+6.55%)
Mar 05, 2024 182.19 183.55 177.17 180.09 286,001 -3.40(-1.85%)
Mar 04, 2024 184.58 184.95 179.81 183.49 246,421 -0.03(-0.02%)
Mar 01, 2024 179.44 185.03 178.29 183.52 370,636 +4.48(+2.50%)
Feb 29, 2024 179.11 180.78 177.69 179.04 386,709 +1.43(+0.81%)
Feb 28, 2024 180.89 183.37 177.07 177.61 502,636 -7.33(-3.96%)
Feb 27, 2024 182.69 186.74 180.43 184.94 497,720 +2.68(+1.47%)
Feb 26, 2024 184.51 185.94 180.81 182.26 369,818 -2.68(-1.45%)
Feb 23, 2024 184.00 189.55 180.47 184.94 322,825 -0.81(-0.44%)
Feb 22, 2024 184.72 187.50 182.45 185.75 509,650 +1.10(+0.60%)
Feb 21, 2024 188.69 190.95 180.33 184.65 478,486 -6.94(-3.62%)
Feb 20, 2024 190.57 192.45 188.67 191.59 374,954 -1.21(-0.63%)
Feb 16, 2024 190.99 196.69 190.41 192.80 528,597 +0.07(+0.04%)
Feb 15, 2024 194.34 196.17 191.43 192.73 383,610 +0.83(+0.43%)
Feb 14, 2024 191.41 192.99 188.84 191.90 496,088 +3.74(+1.99%)
Feb 13, 2024 188.89 193.74 186.17 188.16 495,950 -8.22(-4.19%)
Feb 12, 2024 194.28 196.71 191.53 196.38 672,718 +1.51(+0.77%)
Feb 09, 2024 204.18 205.50 194.76 194.87 622,173 -7.14(-3.53%)
Feb 08, 2024 203.81 208.43 194.19 202.01 1,015,812 -0.15(-0.07%)
Feb 07, 2024 225.00 225.20 202.00 202.16 1,965,531 -23.84(-10.55%)
Feb 06, 2024 219.69 226.38 217.43 226.00 704,514 +9.84(+4.55%)
Feb 05, 2024 216.96 219.29 211.41 216.16 566,611 -1.87(-0.86%)
Feb 02, 2024 215.16 219.90 213.98 218.03 312,544 +1.81(+0.84%)
Feb 01, 2024 212.23 218.18 206.17 216.22 378,053 +5.35(+2.54%)
Jan 31, 2024 212.89 216.87 205.85 210.87 429,382 -1.13(-0.53%)
Jan 30, 2024 214.76 216.12 210.06 212.00 290,827 -4.61(-2.13%)
Jan 29, 2024 212.50 218.36 211.38 216.61 375,003 +3.80(+1.79%)
Jan 26, 2024 214.28 215.73 209.22 212.81 323,699 -0.24(-0.11%)
Jan 25, 2024 215.52 217.39 209.85 213.05 675,364 +4.09(+1.96%)
Jan 24, 2024 208.39 211.94 205.11 208.96 580,139 +4.29(+2.10%)
Jan 23, 2024 210.71 210.71 203.00 204.67 243,562 -3.98(-1.91%)
Jan 22, 2024 202.49 212.49 202.49 208.65 535,444 +7.68(+3.82%)
Jan 19, 2024 197.15 201.23 193.97 200.97 464,291 +7.66(+3.96%)
Jan 18, 2024 190.44 194.56 188.97 193.31 494,690 +5.65(+3.01%)
Jan 17, 2024 183.72 187.86 180.83 187.66 331,608 +1.56(+0.84%)
Jan 16, 2024 185.12 187.01 181.09 186.10 412,919 +0.24(+0.13%)
Jan 12, 2024 190.27 193.19 184.83 185.86 375,528 -2.89(-1.53%)
Jan 11, 2024 190.31 191.43 185.70 188.75 339,088 -2.30(-1.20%)
Jan 10, 2024 190.51 192.52 186.36 191.05 442,656 +1.17(+0.62%)
Jan 09, 2024 188.50 195.60 188.11 189.88 572,433 -1.85(-0.96%)
Jan 08, 2024 191.66 196.00 183.26 191.73 951,986 +16.08(+9.15%)
Jan 05, 2024 170.63 176.67 170.24 175.65 719,779 +2.42(+1.40%)
Jan 04, 2024 165.00 179.45 163.64 173.23 767,407 +7.93(+4.80%)
Jan 03, 2024 181.66 181.68 163.57 165.30 1,670,859 -22.54(-12.00%)
Jan 02, 2024 184.57 198.07 182.61 187.84 1,122,958 -15.59(-7.66%)
Dec 29, 2023 202.54 204.81 201.89 203.43 611,179 -0.40(-0.20%)
Dec 28, 2023 204.37 206.88 203.38 203.83 424,371 +0.35(+0.17%)
Dec 27, 2023 201.45 204.04 199.75 203.48 421,740 +2.54(+1.26%)
Dec 26, 2023 197.44 201.25 194.89 200.94 255,208 +5.52(+2.82%)
Dec 22, 2023 198.42 199.40 191.97 195.42 320,880 +0.41(+0.21%)
Dec 21, 2023 187.11 195.21 187.11 195.01 466,684 +10.46(+5.67%)
Dec 20, 2023 191.21 193.54 184.27 184.55 579,968 -7.23(-3.77%)
Dec 19, 2023 190.82 196.28 190.23 191.78 531,933 +3.69(+1.96%)
Dec 18, 2023 187.48 190.36 185.48 188.09 672,390 +0.09(+0.05%)
Dec 15, 2023 189.96 190.75 183.97 188.00 756,554 -1.89(-1.00%)
Dec 14, 2023 185.81 191.62 183.70 189.89 786,902 +8.98(+4.96%)
Dec 13, 2023 173.70 182.35 171.75 180.91 1,129,492 +2.83(+1.59%)
Dec 12, 2023 168.21 182.69 167.13 178.08 1,499,177 +10.03(+5.97%)
Dec 11, 2023 164.29 168.36 160.75 168.05 708,444 +2.96(+1.79%)
Dec 08, 2023 159.62 168.20 159.62 165.09 1,437,949 +4.19(+2.60%)
Dec 07, 2023 151.91 163.47 151.91 160.90 1,085,289 +9.16(+6.04%)
Dec 06, 2023 151.40 153.85 147.65 151.74 454,903 +3.24(+2.18%)
Dec 05, 2023 154.37 154.37 148.19 148.50 575,853 -7.70(-4.93%)
Dec 04, 2023 151.25 157.01 150.49 156.20 734,575 +4.48(+2.95%)
Dec 01, 2023 145.15 153.02 143.28 151.72 477,328 +6.41(+4.41%)
Nov 30, 2023 144.27 145.82 140.00 145.31 428,670 +1.05(+0.73%)
Nov 29, 2023 144.41 150.06 144.21 144.26 536,678 +0.88(+0.61%)
Nov 28, 2023 143.19 143.89 139.40 143.38 367,573 -1.04(-0.72%)
Nov 27, 2023 143.21 146.59 143.21 144.42 415,125 +0.08(+0.06%)
Nov 24, 2023 143.25 145.34 141.05 144.34 238,184 +0.24(+0.17%)
Nov 22, 2023 140.00 147.37 139.93 144.10 573,499 +6.17(+4.47%)
Nov 21, 2023 141.66 142.23 137.00 137.93 402,661 -5.15(-3.60%)
Nov 20, 2023 140.31 144.85 140.31 143.08 462,274 +2.83(+2.02%)
Nov 17, 2023 145.22 146.28 139.57 140.25 664,395 -3.09(-2.16%)
Nov 16, 2023 144.39 145.00 138.62 143.34 876,397 -2.42(-1.66%)
Nov 15, 2023 133.18 147.15 132.87 145.76 1,766,206 +12.67(+9.52%)
Nov 14, 2023 128.88 136.90 128.73 133.09 910,993 +7.83(+6.25%)
Nov 13, 2023 129.85 130.50 123.27 125.26 809,233 -0.44(-0.35%)
Nov 10, 2023 126.88 129.63 124.03 125.70 1,295,076 -1.20(-0.95%)
Nov 09, 2023 132.00 134.46 126.31 126.90 1,296,539 -3.05(-2.35%)
Nov 08, 2023 138.87 142.00 129.90 129.95 2,685,118 -31.79(-19.66%)
Nov 07, 2023 163.67 164.30 159.84 161.74 1,436,047 -2.59(-1.58%)
Nov 06, 2023 169.50 170.88 164.13 164.33 682,066 -5.37(-3.16%)
Nov 03, 2023 166.12 173.36 164.27 169.70 1,181,422 +9.39(+5.86%)
Nov 02, 2023 157.82 162.57 157.82 160.31 608,805 +3.98(+2.55%)
Nov 01, 2023 145.86 156.57 143.87 156.33 762,988 +9.17(+6.23%)
Oct 31, 2023 148.71 150.59 145.59 147.16 647,159 +1.32(+0.91%)
Oct 30, 2023 151.86 152.33 143.81 145.84 521,736 -4.98(-3.30%)
Oct 27, 2023 153.95 155.87 146.14 150.82 529,829 +1.36(+0.91%)
Oct 26, 2023 151.11 152.42 148.41 149.46 487,365 -2.14(-1.41%)
Oct 25, 2023 153.13 154.76 150.94 151.60 608,732 -5.25(-3.35%)
Oct 24, 2023 149.90 158.41 149.53 156.85 586,039 +7.15(+4.78%)
Oct 23, 2023 154.12 157.53 148.91 149.70 530,415 -6.45(-4.13%)
Oct 20, 2023 155.69 158.24 154.09 156.15 525,781 -0.90(-0.57%)
Oct 19, 2023 157.99 160.78 155.41 157.05 631,712 +0.00(+0.00%)
Oct 18, 2023 155.04 163.51 155.04 157.05 729,440 +1.70(+1.09%)
Oct 17, 2023 149.32 158.57 148.10 155.35 652,334 +4.38(+2.90%)
Oct 16, 2023 150.03 153.88 146.30 150.97 530,821 +0.50(+0.33%)
Oct 13, 2023 147.25 150.65 144.13 150.47 993,070 +2.47(+1.67%)
Oct 12, 2023 165.99 165.99 147.68 148.00 1,389,813 -16.79(-10.19%)
Oct 11, 2023 184.66 184.76 157.62 164.79 2,058,163 -20.57(-11.10%)
Oct 10, 2023 176.50 187.00 175.65 185.36 513,823 +8.88(+5.03%)
Oct 09, 2023 176.94 178.05 173.51 176.48 301,156 -2.35(-1.31%)
Oct 06, 2023 176.84 179.21 173.00 178.83 542,949 +1.70(+0.96%)
Oct 05, 2023 185.85 188.47 175.56 177.13 751,916 -8.15(-4.40%)
Oct 04, 2023 182.62 186.22 178.10 185.28 727,098 +2.84(+1.56%)
Oct 03, 2023 193.74 193.74 179.65 182.44 777,768 -12.32(-6.33%)
Oct 02, 2023 198.31 200.31 193.00 194.76 553,514 -3.68(-1.85%)
Sep 29, 2023 202.00 203.28 197.30 198.44 585,335 -1.94(-0.97%)
Sep 28, 2023 193.30 201.21 192.93 200.38 668,375 +7.63(+3.96%)
Sep 27, 2023 188.78 193.14 186.04 192.75 794,274 +5.38(+2.87%)
Sep 26, 2023 184.25 188.06 183.43 187.37 617,227 +2.30(+1.24%)
Sep 25, 2023 184.58 187.52 184.69 185.07 587,591 +0.07(+0.04%)
Sep 22, 2023 193.92 193.92 184.76 185.00 748,196 -6.21(-3.25%)
Sep 21, 2023 198.00 198.82 190.74 191.21 523,880 -8.60(-4.30%)
Sep 20, 2023 205.94 207.06 197.72 199.81 522,342 -3.77(-1.85%)
Sep 19, 2023 208.62 209.73 202.83 203.58 730,987 -6.52(-3.10%)
Sep 18, 2023 209.41 215.07 208.46 210.10 348,280 -0.81(-0.38%)
Sep 15, 2023 215.94 216.63 209.08 210.91 660,842 -4.84(-2.24%)
Sep 14, 2023 217.08 220.22 212.55 215.75 516,101 -2.47(-1.13%)
Sep 13, 2023 218.88 221.62 217.44 218.22 331,561 -1.29(-0.59%)
Sep 12, 2023 222.60 223.20 215.69 219.51 751,348 -4.03(-1.80%)
Sep 11, 2023 228.05 231.79 223.13 223.54 669,515 -1.01(-0.45%)
Sep 08, 2023 231.50 232.91 223.96 224.55 345,929 -8.43(-3.62%)
Sep 07, 2023 237.02 239.88 230.00 232.98 698,395 -7.07(-2.95%)
Sep 06, 2023 235.11 242.78 232.34 240.05 484,437 +5.75(+2.45%)
Sep 05, 2023 237.48 244.03 233.55 234.30 610,555 -4.56(-1.91%)
Sep 01, 2023 230.45 239.39 228.38 238.86 625,633 +11.98(+5.28%)
Aug 31, 2023 235.74 239.00 226.05 226.88 649,742 -10.67(-4.49%)
Aug 30, 2023 227.82 243.68 227.82 237.55 1,206,046 +10.02(+4.40%)
Aug 29, 2023 218.28 227.62 217.84 227.53 439,363 +8.91(+4.08%)
Aug 28, 2023 217.50 222.15 216.71 218.62 373,531 +3.09(+1.43%)
Aug 25, 2023 215.74 216.13 211.75 215.53 361,412 +0.28(+0.13%)
Aug 24, 2023 212.00 218.35 211.94 215.25 684,550 +3.97(+1.88%)
Aug 23, 2023 216.15 216.98 210.35 211.28 493,308 -4.72(-2.19%)
Aug 22, 2023 218.20 219.45 215.99 216.00 457,512 -2.21(-1.01%)
Aug 21, 2023 216.75 220.33 216.70 218.21 623,895 +1.72(+0.79%)
Aug 18, 2023 210.17 218.26 210.00 216.49 914,801 +5.57(+2.64%)
Aug 17, 2023 230.94 230.94 209.41 210.92 1,420,611 -20.48(-8.85%)
Aug 16, 2023 245.61 248.84 230.91 231.40 596,507 -15.06(-6.11%)
Aug 15, 2023 252.97 255.27 245.76 246.46 324,643 -4.97(-1.98%)
Aug 14, 2023 242.37 251.54 240.14 251.43 451,887 +8.58(+3.53%)
Aug 11, 2023 245.00 245.24 240.13 242.85 303,232 -3.90(-1.58%)
Aug 10, 2023 239.90 249.90 237.21 246.75 627,168 +6.25(+2.60%)
Aug 09, 2023 245.96 252.36 237.32 240.50 607,061 -4.49(-1.83%)
Aug 08, 2023 263.00 263.00 243.00 244.99 1,093,145 -20.51(-7.73%)
Aug 07, 2023 277.52 277.88 264.64 265.50 558,207 -11.69(-4.22%)
Aug 04, 2023 283.54 284.97 276.47 277.19 466,384 -7.04(-2.48%)
Aug 03, 2023 275.32 287.96 273.52 284.23 598,376 +6.41(+2.31%)
Aug 02, 2023 291.50 291.50 272.10 277.82 948,241 -13.11(-4.51%)
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.