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 (%)
Nov 30, 2007 5.734 5.868 5.544 5.615 221,008 -0.01(-0.25%)
Nov 29, 2007 5.594 5.945 5.488 5.629 190,308 +0.04(+0.63%)
Nov 28, 2007 5.242 5.741 5.242 5.593 126,493 +0.38(+7.29%)
Nov 27, 2007 5.685 5.938 5.207 5.214 143,122 -0.44(-7.84%)
Nov 26, 2007 6.269 6.269 5.558 5.657 141,274 -0.61(-9.76%)
Nov 23, 2007 5.966 6.508 5.931 6.269 177,374 +0.39(+6.58%)
Nov 21, 2007 5.523 6.058 5.390 5.882 158,187 +0.41(+7.46%)
Nov 20, 2007 5.207 5.572 5.171 5.474 142,838 +0.33(+6.43%)
Nov 19, 2007 5.101 5.249 5.031 5.143 41,927 -0.13(-2.40%)
Nov 16, 2007 4.925 5.270 4.890 5.270 40,222 +0.34(+7.00%)
Nov 15, 2007 4.855 4.953 4.721 4.925 68,079 +0.01(+0.14%)
Nov 14, 2007 5.171 5.193 4.841 4.918 120,808 -0.22(-4.25%)
Nov 13, 2007 4.721 5.221 4.616 5.136 373,652 +0.49(+10.44%)
Nov 12, 2007 4.412 4.693 4.306 4.651 162,735 +0.24(+5.42%)
Nov 09, 2007 4.503 4.538 4.362 4.412 96,504 -0.13(-2.94%)
Nov 08, 2007 4.609 4.609 4.429 4.545 182,633 -0.08(-1.82%)
Nov 07, 2007 4.925 4.960 4.573 4.630 160,319 -0.21(-4.36%)
Nov 06, 2007 4.974 4.974 4.651 4.841 204,094 -0.14(-2.82%)
Nov 05, 2007 5.200 5.312 4.960 4.981 102,331 -0.18(-3.54%)
Nov 02, 2007 4.651 5.185 4.651 5.164 97,073 +0.53(+11.38%)
Nov 01, 2007 4.876 4.876 4.573 4.637 411,743 -0.28(-5.72%)
Oct 31, 2007 5.171 5.207 4.855 4.918 115,833 -0.29(-5.54%)
Oct 30, 2007 5.228 5.312 5.150 5.207 140,421 +0.02(+0.41%)
Oct 29, 2007 5.094 5.256 5.094 5.185 77,601 +0.06(+1.24%)
Oct 26, 2007 5.038 5.164 5.017 5.122 31,410 +0.09(+1.82%)
Oct 25, 2007 5.094 5.115 4.939 5.031 73,764 -0.11(-2.05%)
Oct 24, 2007 5.080 5.277 4.939 5.136 93,804 +0.03(+0.55%)
Oct 23, 2007 5.122 5.193 5.066 5.108 53,297 +0.01(+0.14%)
Oct 22, 2007 5.171 5.171 5.031 5.101 102,047 -0.14(-2.68%)
Oct 19, 2007 5.453 5.488 5.157 5.242 125,498 -0.42(-7.34%)
Oct 18, 2007 5.805 5.805 5.523 5.657 95,083 -0.23(-3.94%)
Oct 17, 2007 5.981 6.016 5.769 5.889 30,699 -0.13(-2.11%)
Oct 16, 2007 6.044 6.290 5.995 6.016 30,273 -0.09(-1.50%)
Oct 15, 2007 6.016 6.107 5.970 6.107 24,303 +0.02(+0.35%)
Oct 12, 2007 6.051 6.100 6.037 6.086 18,192 +0.04(+0.70%)
Oct 11, 2007 6.079 6.156 5.981 6.044 53,582 -0.06(-0.92%)
Oct 10, 2007 6.016 6.163 6.016 6.100 26,435 +0.06(+1.05%)
Oct 09, 2007 5.910 6.037 5.805 6.037 147,954 +0.11(+1.80%)
Oct 08, 2007 5.988 6.037 5.847 5.930 83,002 -0.08(-1.31%)
Oct 05, 2007 6.156 6.171 5.981 6.009 47,186 -0.20(-3.17%)
Oct 04, 2007 6.227 6.332 6.058 6.206 38,516 -0.06(-0.90%)
Oct 03, 2007 6.262 6.403 6.156 6.262 76,890 -0.20(-3.16%)
Oct 02, 2007 6.522 6.579 6.403 6.466 119,955 -0.04(-0.65%)
Oct 01, 2007 6.508 6.543 6.431 6.508 72,769 -0.09(-1.39%)
Sep 28, 2007 6.579 6.663 6.452 6.600 42,069 +0.01(+0.11%)
Sep 27, 2007 6.431 6.656 6.290 6.593 171,121 +0.06(+0.86%)
Sep 26, 2007 6.543 6.600 6.339 6.536 29,278 -0.04(-0.64%)
Sep 25, 2007 6.501 6.726 6.473 6.579 68,079 +0.08(+1.30%)
Sep 24, 2007 6.368 6.494 6.332 6.494 65,236 +0.01(+0.22%)
Sep 21, 2007 6.290 6.529 6.255 6.480 88,261 +0.15(+2.33%)
Sep 20, 2007 6.501 6.501 6.255 6.332 21,603 -0.18(-2.70%)
Sep 19, 2007 6.339 6.867 6.283 6.508 118,676 +0.25(+3.93%)
Sep 18, 2007 6.192 6.382 6.121 6.262 177,374 +0.09(+1.48%)
Sep 17, 2007 6.142 6.262 6.086 6.171 54,292 -0.01(-0.11%)
Sep 14, 2007 6.086 6.297 6.086 6.178 18,334 +0.06(+0.92%)
Sep 13, 2007 6.185 6.185 5.981 6.121 61,541 -0.06(-0.91%)
Sep 12, 2007 6.220 6.304 6.051 6.178 25,867 -0.09(-1.46%)
Sep 11, 2007 5.995 6.297 5.981 6.269 33,684 +0.25(+4.21%)
Sep 10, 2007 6.086 6.100 5.925 6.016 42,069 -0.07(-1.16%)
Sep 07, 2007 6.079 6.121 5.995 6.086 32,831 -0.07(-1.14%)
Sep 06, 2007 6.332 6.332 6.037 6.156 19,755 -0.14(-2.23%)
Sep 05, 2007 6.459 6.459 6.248 6.297 47,328 -0.20(-3.14%)
Sep 04, 2007 6.368 6.508 5.910 6.501 103,610 +0.13(+1.99%)
Aug 31, 2007 6.368 6.424 6.262 6.375 26,151 +0.16(+2.60%)
Aug 30, 2007 6.086 6.283 6.051 6.213 44,770 +0.13(+2.08%)
Aug 29, 2007 6.192 6.325 5.981 6.086 43,490 -0.01(-0.12%)
Aug 28, 2007 6.368 6.368 5.959 6.093 95,651 -0.31(-4.84%)
Aug 27, 2007 6.325 6.403 5.298 6.403 123,508 +0.08(+1.34%)
Aug 24, 2007 6.424 6.424 6.262 6.318 486,217 -0.08(-1.21%)
Aug 23, 2007 6.572 6.600 6.297 6.396 1,103,903 -0.12(-1.84%)
Aug 22, 2007 5.910 6.550 5.769 6.515 166,431 +0.68(+11.57%)
Aug 21, 2007 5.755 6.234 5.629 5.840 61,541 +0.09(+1.59%)
Aug 20, 2007 5.734 5.791 5.537 5.748 62,393 +0.06(+1.11%)
Aug 17, 2007 5.488 5.748 5.425 5.685 106,453 +0.32(+5.90%)
Aug 16, 2007 5.411 5.474 5.312 5.368 47,612 -0.04(-0.78%)
Aug 15, 2007 5.256 5.432 5.171 5.411 96,504 +0.15(+2.81%)
Aug 14, 2007 5.263 5.411 5.221 5.263 453,954 -0.05(-0.93%)
Aug 13, 2007 5.277 5.319 5.185 5.312 144,543 +0.22(+4.28%)
Aug 10, 2007 5.164 5.277 4.996 5.094 295,767 -0.06(-1.23%)
Aug 09, 2007 5.066 5.509 4.925 5.157 144,969 -0.15(-2.91%)
Aug 08, 2007 5.101 5.411 5.094 5.312 363,135 +0.22(+4.28%)
Aug 07, 2007 4.855 5.305 4.841 5.094 302,304 +0.24(+4.93%)
Aug 06, 2007 5.066 5.094 4.651 4.855 107,590 -0.34(-6.50%)
Aug 03, 2007 5.242 5.446 4.925 5.193 113,701 -0.25(-4.65%)
Aug 02, 2007 5.699 5.699 5.277 5.446 287,097 -0.20(-3.49%)
Aug 01, 2007 6.086 6.114 5.383 5.643 245,880 -0.51(-8.24%)
Jul 31, 2007 6.156 6.227 6.058 6.149 84,565 +0.04(+0.58%)
Jul 30, 2007 6.332 6.403 5.995 6.114 131,325 -0.15(-2.36%)
Jul 27, 2007 6.332 6.334 5.664 6.262 412,595 -0.11(-1.66%)
Jul 26, 2007 6.755 6.755 6.262 6.368 280,985 -0.49(-7.08%)
Jul 25, 2007 6.839 6.888 6.790 6.853 155,487 +0.01(+0.10%)
Jul 24, 2007 6.952 6.952 6.684 6.846 109,438 -0.05(-0.71%)
Jul 23, 2007 7.071 7.071 6.895 6.895 76,180 -0.15(-2.10%)
Jul 20, 2007 7.022 7.043 6.966 7.043 45,622 +0.04(+0.60%)
Jul 19, 2007 7.036 7.036 6.895 7.001 34,110 -0.04(-0.50%)
Jul 18, 2007 7.001 7.092 6.937 7.036 65,094 +0.00(+0.00%)
Jul 17, 2007 7.036 7.120 7.001 7.036 111,570 +0.04(+0.50%)
Jul 16, 2007 7.001 7.127 6.930 7.001 73,764 +0.00(+0.00%)
Jul 13, 2007 7.149 7.177 6.825 7.001 91,956 -0.11(-1.49%)
Jul 12, 2007 7.170 7.212 7.092 7.106 75,753 -0.04(-0.49%)
Jul 11, 2007 7.064 7.176 7.008 7.141 84,139 +0.10(+1.40%)
Jul 10, 2007 6.994 7.050 6.966 7.043 52,018 +0.01(+0.10%)
Jul 09, 2007 7.029 7.064 6.980 7.036 172,969 +0.01(+0.10%)
Jul 06, 2007 7.106 7.149 6.923 7.029 235,789 -0.10(-1.38%)
Jul 05, 2007 7.071 7.198 6.684 7.127 655,065 -0.01(-0.20%)
Jul 03, 2007 7.282 7.317 7.071 7.141 46,617 -0.11(-1.46%)
Jul 02, 2007 7.423 7.423 7.247 7.247 111,285 -0.11(-1.44%)
Jun 29, 2007 7.331 7.634 7.212 7.353 79,164 +0.02(+0.29%)
Jun 28, 2007 7.106 7.409 7.036 7.331 177,090 +0.30(+4.20%)
Jun 27, 2007 7.036 7.043 6.839 7.036 253,413 -0.04(-0.60%)
Jun 26, 2007 7.184 7.247 7.071 7.078 47,186 -0.11(-1.57%)
Jun 25, 2007 7.317 7.423 7.141 7.191 126,635 -0.12(-1.64%)
Jun 22, 2007 7.247 7.493 7.219 7.310 331,725 +0.13(+1.86%)
Jun 21, 2007 7.296 7.296 7.141 7.177 81,581 -0.12(-1.64%)
Jun 20, 2007 7.296 7.374 7.269 7.296 196,846 +0.01(+0.19%)
Jun 19, 2007 7.353 7.388 7.282 7.282 120,239 -0.11(-1.43%)
Jun 18, 2007 7.381 7.451 7.282 7.388 181,212 +0.01(+0.10%)
Jun 15, 2007 7.620 7.620 7.317 7.381 471,578 -0.24(-3.14%)
Jun 14, 2007 7.550 7.634 7.493 7.620 41,785 +0.06(+0.84%)
Jun 13, 2007 7.599 7.634 7.465 7.557 27,288 -0.03(-0.37%)
Jun 12, 2007 7.444 7.634 7.324 7.585 148,381 +0.12(+1.60%)
Jun 11, 2007 7.564 7.564 7.423 7.465 84,565 -0.11(-1.49%)
Jun 08, 2007 7.388 7.634 7.282 7.578 120,808 +0.13(+1.80%)
Jun 07, 2007 7.458 7.514 7.282 7.444 184,339 -0.05(-0.66%)
Jun 06, 2007 7.599 7.669 7.493 7.493 143,548 -0.18(-2.29%)
Jun 05, 2007 7.831 7.831 7.648 7.669 228,256 -0.18(-2.24%)
Jun 04, 2007 8.042 8.042 7.845 7.845 193,009 -0.15(-1.94%)
Jun 01, 2007 8.063 8.091 7.854 8.000 179,791 -0.06(-0.70%)
May 31, 2007 8.021 8.218 8.021 8.056 516,348 +0.11(+1.42%)
May 30, 2007 7.915 7.958 7.852 7.944 486,786 +0.03(+0.36%)
May 29, 2007 7.951 7.993 7.880 7.915 135,021 +0.00(+0.00%)
May 25, 2007 7.634 8.028 7.606 7.915 405,915 +0.11(+1.35%)
May 24, 2007 8.119 8.197 7.775 7.810 464,898 -0.32(-3.90%)
May 23, 2007 8.105 8.267 8.098 8.127 144,685 +0.02(+0.26%)
May 22, 2007 8.162 8.450 8.098 8.105 305,147 -0.06(-0.69%)
May 21, 2007 8.359 8.443 8.162 8.162 165,152 -0.18(-2.11%)
May 18, 2007 8.162 8.471 8.105 8.338 282,265 +0.11(+1.28%)
May 17, 2007 8.302 8.302 8.105 8.232 115,123 -0.10(-1.18%)
May 16, 2007 8.288 8.373 8.091 8.331 193,577 +0.04(+0.51%)
May 15, 2007 8.373 8.689 8.091 8.288 527,292 -0.15(-1.83%)
May 14, 2007 8.760 9.287 8.387 8.443 1,433,781 -0.21(-2.44%)
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.