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, 2011 4.665 4.996 4.538 4.988 149,853 +0.53(+11.83%)
Nov 29, 2011 4.651 4.651 4.433 4.461 21,211 -0.20(-4.23%)
Nov 28, 2011 4.489 4.679 4.348 4.658 108,475 +0.31(+7.12%)
Nov 25, 2011 4.482 4.482 4.348 4.348 68,923 -0.13(-2.98%)
Nov 23, 2011 4.686 4.700 4.482 4.482 98,326 -0.22(-4.64%)
Nov 22, 2011 4.763 4.848 4.700 4.700 50,416 -0.07(-1.47%)
Nov 21, 2011 4.911 4.981 4.742 4.770 80,414 -0.30(-5.83%)
Nov 18, 2011 4.855 5.185 4.855 5.066 173,760 +0.40(+8.60%)
Nov 17, 2011 4.538 4.707 4.482 4.665 96,812 +0.12(+2.63%)
Nov 16, 2011 4.637 4.735 4.531 4.545 46,042 -0.18(-3.73%)
Nov 15, 2011 4.587 4.763 4.531 4.721 58,951 +0.08(+1.67%)
Nov 14, 2011 5.193 5.193 4.580 4.644 115,458 -0.53(-10.20%)
Nov 11, 2011 4.749 5.185 4.728 5.171 137,306 +0.49(+10.53%)
Nov 10, 2011 4.686 4.777 4.630 4.679 27,343 +0.09(+1.99%)
Nov 09, 2011 4.834 4.967 4.559 4.587 64,817 -0.44(-8.68%)
Nov 08, 2011 4.939 5.038 4.841 5.024 19,470 +0.15(+3.18%)
Nov 07, 2011 4.946 4.946 4.841 4.869 27,716 -0.06(-1.28%)
Nov 04, 2011 4.960 4.967 4.890 4.932 13,260 -0.11(-2.09%)
Nov 03, 2011 5.038 5.115 4.883 5.038 72,197 +0.04(+0.84%)
Nov 02, 2011 4.925 5.080 4.813 4.996 110,121 +0.00(+0.00%)
Nov 01, 2011 5.108 5.214 4.939 4.996 85,122 -0.23(-4.31%)
Oct 31, 2011 5.164 5.558 5.052 5.221 84,261 -0.02(-0.40%)
Oct 28, 2011 5.185 5.390 5.185 5.242 68,596 +0.03(+0.54%)
Oct 27, 2011 5.094 5.221 4.940 5.214 183,651 +0.26(+5.26%)
Oct 26, 2011 4.925 4.960 4.700 4.953 58,833 +0.22(+4.61%)
Oct 25, 2011 4.897 4.904 4.714 4.735 76,254 -0.20(-4.13%)
Oct 24, 2011 4.763 4.939 4.763 4.939 63,683 +0.16(+3.39%)
Oct 21, 2011 4.735 4.784 4.651 4.777 74,373 +0.13(+2.72%)
Oct 20, 2011 4.637 4.672 4.503 4.651 39,423 +0.05(+1.07%)
Oct 19, 2011 4.784 4.813 4.594 4.602 35,573 -0.19(-3.96%)
Oct 18, 2011 4.559 4.820 4.524 4.791 73,491 +0.27(+5.91%)
Oct 17, 2011 4.777 4.784 4.510 4.524 39,242 -0.30(-6.27%)
Oct 14, 2011 4.806 4.911 4.623 4.827 58,999 +0.05(+1.03%)
Oct 13, 2011 4.735 4.791 4.647 4.777 51,627 +0.01(+0.15%)
Oct 12, 2011 4.700 4.799 4.672 4.770 87,195 +0.10(+2.11%)
Oct 11, 2011 4.524 4.707 4.524 4.672 50,806 +0.08(+1.84%)
Oct 10, 2011 4.468 4.594 4.454 4.587 52,395 +0.20(+4.65%)
Oct 07, 2011 4.461 4.503 4.229 4.383 118,524 -0.08(-1.74%)
Oct 06, 2011 4.383 4.468 4.334 4.461 52,214 +0.08(+1.77%)
Oct 05, 2011 4.376 4.489 4.306 4.383 50,197 -0.02(-0.48%)
Oct 04, 2011 3.764 4.433 3.609 4.404 184,325 +0.62(+16.36%)
Oct 03, 2011 4.151 4.334 3.729 3.785 127,866 -0.30(-7.40%)
Sep 30, 2011 4.236 4.271 4.074 4.088 67,479 -0.23(-5.37%)
Sep 29, 2011 4.489 4.489 4.130 4.320 92,806 -0.06(-1.44%)
Sep 28, 2011 4.693 4.742 4.369 4.383 89,752 -0.30(-6.32%)
Sep 27, 2011 4.679 4.791 4.616 4.679 128,407 +0.11(+2.31%)
Sep 26, 2011 4.489 4.686 4.362 4.573 155,274 +0.12(+2.69%)
Sep 23, 2011 4.489 4.714 4.404 4.454 98,941 -0.02(-0.47%)
Sep 22, 2011 4.334 4.623 4.292 4.475 121,099 +0.01(+0.32%)
Sep 21, 2011 4.580 4.742 4.426 4.461 73,955 -0.09(-2.01%)
Sep 20, 2011 4.749 4.806 4.552 4.552 58,901 -0.18(-3.86%)
Sep 19, 2011 4.693 4.770 4.644 4.735 20,364 -0.05(-1.03%)
Sep 16, 2011 4.707 4.784 4.693 4.784 91,730 +0.07(+1.49%)
Sep 15, 2011 4.609 4.749 4.609 4.714 53,766 +0.13(+2.76%)
Sep 14, 2011 4.609 4.679 4.524 4.587 120,047 +0.03(+0.62%)
Sep 13, 2011 4.580 4.721 4.531 4.559 88,177 +0.00(+0.00%)
Sep 12, 2011 4.348 4.623 4.299 4.559 61,545 +0.14(+3.18%)
Sep 09, 2011 4.602 4.700 4.390 4.419 107,218 -0.22(-4.70%)
Sep 08, 2011 4.531 4.763 4.510 4.637 137,285 +0.06(+1.23%)
Sep 07, 2011 4.580 4.609 4.482 4.580 43,409 +0.07(+1.56%)
Sep 06, 2011 4.429 4.651 4.426 4.510 83,000 -0.05(-1.08%)
Sep 02, 2011 4.609 4.707 4.552 4.559 123,271 -0.17(-3.57%)
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.