Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JMP Group Inc (NY: JMP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 3.645 3.757 3.511 3.560 0 -0.08(-2.13%)
Jan 29, 2009 3.588 3.757 3.539 3.638 27,686 -0.06(-1.52%)
Jan 28, 2009 3.539 3.912 3.539 3.694 29,278 +0.11(+2.99%)
Jan 27, 2009 3.567 3.842 3.476 3.587 33,399 -0.04(-1.21%)
Jan 26, 2009 3.518 3.701 3.504 3.631 25,619 +0.10(+2.79%)
Jan 23, 2009 3.448 3.581 3.419 3.532 28,006 -0.01(-0.20%)
Jan 22, 2009 3.441 3.574 3.370 3.539 35,553 +0.10(+2.86%)
Jan 21, 2009 3.391 3.631 3.293 3.441 18,902 +0.08(+2.52%)
Jan 20, 2009 3.483 3.694 3.286 3.356 22,861 -0.13(-3.64%)
Jan 16, 2009 3.683 3.683 3.265 3.483 135,592 -0.14(-3.88%)
Jan 15, 2009 3.286 3.821 3.251 3.624 43,775 +0.32(+9.57%)
Jan 14, 2009 3.462 3.553 3.272 3.307 32,024 -0.25(-6.93%)
Jan 13, 2009 3.377 3.574 3.356 3.553 10,375 +0.12(+3.48%)
Jan 12, 2009 3.518 3.673 3.419 3.434 68,505 -0.09(-2.59%)
Jan 09, 2009 3.708 3.778 3.525 3.525 12,080 -0.23(-6.00%)
Jan 08, 2009 3.631 3.863 3.595 3.750 63,104 +0.08(+2.30%)
Jan 07, 2009 3.342 3.799 3.293 3.666 25,983 +0.25(+7.42%)
Jan 06, 2009 3.455 3.532 3.405 3.412 11,228 +0.05(+1.46%)
Jan 05, 2009 3.743 3.743 3.265 3.363 84,528 -0.45(-11.81%)
Jan 02, 2009 3.877 3.877 3.813 3.813 0 -0.09(-2.34%)
Jan 01, 2009 3.954 3.975 3.849 3.905 0 +0.00(+0.00%)
Dec 31, 2008 3.954 3.975 3.849 3.905 63,592 -0.11(-2.63%)
Dec 30, 2008 4.032 4.032 3.778 4.010 37,648 -0.02(-0.52%)
Dec 29, 2008 3.701 4.130 3.701 4.032 36,917 +0.34(+9.35%)
Dec 26, 2008 3.448 3.856 3.448 3.687 43,012 +0.25(+7.38%)
Dec 24, 2008 3.391 3.434 3.391 3.434 426 +0.06(+1.67%)
Dec 23, 2008 3.405 3.405 3.293 3.377 11,465 -0.06(-1.64%)
Dec 22, 2008 3.173 3.441 3.159 3.434 40,648 +0.30(+9.42%)
Dec 19, 2008 3.032 3.194 3.032 3.138 30,372 +0.10(+3.24%)
Dec 18, 2008 2.969 3.082 2.969 3.040 20,292 +0.06(+1.89%)
Dec 17, 2008 2.983 3.040 2.934 2.983 10,977 -0.07(-2.30%)
Dec 16, 2008 2.955 3.082 2.941 3.054 6,679 +0.04(+1.17%)
Dec 15, 2008 3.166 3.166 2.969 3.018 5,285 -0.08(-2.72%)
Dec 12, 2008 3.237 3.237 2.976 3.103 23,640 -0.12(-3.71%)
Dec 11, 2008 3.229 3.229 2.955 3.222 36,846 -0.07(-2.14%)
Dec 10, 2008 3.131 3.300 3.103 3.293 13,786 +0.21(+6.85%)
Dec 09, 2008 2.821 3.328 2.716 3.082 18,955 +0.19(+6.57%)
Dec 08, 2008 2.941 2.941 2.828 2.892 1,421 +0.11(+4.05%)
Dec 05, 2008 2.709 2.983 2.638 2.779 22,598 +0.04(+1.54%)
Dec 04, 2008 2.814 2.821 2.667 2.737 47,470 -0.06(-2.02%)
Dec 03, 2008 2.723 2.878 2.723 2.793 63,246 +0.04(+1.28%)
Dec 02, 2008 2.718 2.772 2.653 2.758 9,771 +0.04(+1.29%)
Dec 01, 2008 2.540 2.723 2.526 2.723 22,818 +0.14(+5.45%)
Nov 28, 2008 2.519 2.631 2.501 2.582 8,954 +0.04(+1.38%)
Nov 26, 2008 2.547 2.547 2.526 2.547 12,510 +0.00(+0.00%)
Nov 25, 2008 2.603 2.603 2.519 2.547 23,166 -0.08(-3.21%)
Nov 24, 2008 2.540 2.688 2.540 2.631 21,014 +0.13(+5.35%)
Nov 21, 2008 2.505 2.589 2.449 2.498 25,031 +0.01(+0.28%)
Nov 20, 2008 2.498 2.498 2.392 2.491 182,839 -0.03(-1.12%)
Nov 19, 2008 2.399 2.589 2.392 2.519 94,049 +0.12(+4.99%)
Nov 18, 2008 2.484 2.498 2.392 2.399 45,047 -0.13(-5.28%)
Nov 17, 2008 2.596 2.603 2.470 2.533 60,542 -0.04(-1.37%)
Nov 14, 2008 2.751 2.751 2.568 2.568 23,024 -0.18(-6.41%)
Nov 13, 2008 2.878 2.941 2.744 2.744 34,536 -0.13(-4.41%)
Nov 12, 2008 2.990 3.011 2.871 2.871 17,018 -0.15(-4.90%)
Nov 11, 2008 3.096 3.117 2.990 3.018 8,669 -0.14(-4.45%)
Nov 10, 2008 3.131 3.194 3.131 3.159 136,726 +0.04(+1.35%)
Nov 07, 2008 3.166 3.166 3.110 3.117 97,601 -0.06(-1.77%)
Nov 06, 2008 3.412 3.412 3.138 3.173 34,423 -0.25(-7.22%)
Nov 05, 2008 3.490 3.490 3.420 3.420 11,228 -0.08(-2.19%)
Nov 04, 2008 3.448 3.652 3.384 3.497 49,059 -0.02(-0.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.