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 (%)
Dec 31, 2014 5.481 5.361 5.361 5.361 644,263 -0.12(-2.18%)
Dec 30, 2014 5.671 5.671 5.432 5.481 166,722 -0.23(-3.95%)
Dec 29, 2014 5.594 5.798 5.594 5.706 117,103 +0.09(+1.63%)
Dec 26, 2014 5.657 5.671 5.615 5.615 67,557 -0.07(-1.24%)
Dec 24, 2014 5.762 5.685 5.685 5.685 67,084 -0.17(-2.88%)
Dec 23, 2014 5.671 5.910 5.629 5.854 115,289 +0.19(+3.35%)
Dec 22, 2014 5.580 5.685 5.537 5.664 89,057 +0.13(+2.42%)
Dec 19, 2014 5.417 5.543 5.383 5.530 299,242 +0.15(+2.75%)
Dec 18, 2014 5.347 5.460 5.340 5.383 54,380 +0.11(+2.00%)
Dec 17, 2014 5.277 5.347 5.263 5.277 68,192 +0.04(+0.67%)
Dec 16, 2014 5.185 5.333 5.129 5.242 91,193 +0.06(+1.09%)
Dec 15, 2014 5.207 5.277 5.185 5.185 106,648 +0.03(+0.55%)
Dec 12, 2014 5.474 5.474 5.157 5.157 165,874 -0.04(-0.68%)
Dec 11, 2014 5.214 5.270 5.136 5.193 146,602 +0.01(+0.14%)
Dec 10, 2014 5.207 5.235 5.164 5.185 199,573 -0.01(-0.14%)
Dec 09, 2014 5.066 5.200 5.031 5.193 87,200 +0.07(+1.37%)
Dec 08, 2014 5.150 5.221 5.066 5.122 422,395 -0.05(-0.95%)
Dec 05, 2014 5.080 5.108 5.080 5.171 100,388 +0.11(+2.23%)
Dec 04, 2014 5.031 5.066 5.031 5.059 59,269 +0.03(+0.56%)
Dec 03, 2014 5.066 5.094 5.031 5.031 51,491 -0.01(-0.14%)
Dec 02, 2014 5.003 5.101 4.974 5.038 41,892 -0.01(-0.28%)
Dec 01, 2014 5.038 5.115 5.003 5.052 61,559 -0.08(-1.51%)
Nov 28, 2014 5.214 5.242 5.129 5.129 12,356 -0.06(-1.09%)
Nov 26, 2014 5.115 5.185 5.185 5.185 54,434 +0.05(+0.96%)
Nov 25, 2014 5.193 5.256 5.080 5.136 48,070 -0.06(-1.08%)
Nov 24, 2014 5.059 5.214 5.059 5.193 54,444 +0.15(+2.93%)
Nov 21, 2014 5.136 5.136 5.017 5.045 115,062 -0.04(-0.69%)
Nov 20, 2014 5.066 5.112 5.052 5.080 99,307 +0.03(+0.56%)
Nov 19, 2014 5.066 5.101 5.031 5.052 60,206 -0.01(-0.14%)
Nov 18, 2014 5.031 5.087 5.017 5.059 111,705 +0.01(+0.28%)
Nov 17, 2014 5.143 5.157 4.988 5.045 118,150 -0.14(-2.71%)
Nov 14, 2014 5.256 5.291 5.178 5.185 51,438 -0.13(-2.38%)
Nov 13, 2014 5.375 5.383 5.221 5.312 48,827 -0.09(-1.69%)
Nov 12, 2014 5.516 5.516 5.390 5.404 67,247 -0.12(-2.17%)
Nov 11, 2014 5.523 5.523 5.481 5.523 83,973 +0.00(+0.00%)
Nov 10, 2014 5.488 5.523 5.453 5.523 152,384 +0.01(+0.26%)
Nov 07, 2014 5.608 5.608 5.474 5.509 83,208 -0.11(-1.88%)
Nov 06, 2014 5.537 5.622 5.453 5.615 70,866 +0.03(+0.50%)
Nov 05, 2014 5.678 5.678 5.418 5.587 142,390 -0.13(-2.34%)
Nov 04, 2014 5.629 5.745 5.537 5.720 113,222 +0.13(+2.26%)
Nov 03, 2014 5.185 5.694 5.178 5.594 228,624 +0.46(+8.90%)
Oct 31, 2014 4.946 5.157 4.946 5.136 215,566 +0.21(+4.29%)
Oct 30, 2014 4.876 4.981 4.848 4.925 248,930 +0.12(+2.49%)
Oct 29, 2014 4.784 4.806 4.735 4.806 49,059 +0.05(+1.04%)
Oct 28, 2014 4.749 4.784 4.594 4.756 483,973 -0.01(-0.29%)
Oct 27, 2014 4.461 4.770 4.468 4.770 2,040,915 +0.30(+6.77%)
Oct 24, 2014 4.616 4.616 4.390 4.468 158,906 -0.18(-3.79%)
Oct 23, 2014 4.594 4.644 4.573 4.644 59,001 +0.11(+2.33%)
Oct 22, 2014 4.602 4.602 4.538 4.538 28,779 -0.06(-1.38%)
Oct 21, 2014 4.545 4.630 4.545 4.602 27,093 +0.04(+0.77%)
Oct 20, 2014 4.580 4.609 4.510 4.566 36,339 -0.04(-0.92%)
Oct 17, 2014 4.531 4.609 4.531 4.609 86,113 +0.13(+2.99%)
Oct 16, 2014 4.348 4.524 4.348 4.475 151,742 +0.03(+0.63%)
Oct 15, 2014 4.461 4.475 4.327 4.447 96,029 -0.03(-0.63%)
Oct 14, 2014 4.419 4.566 4.412 4.475 76,190 +0.06(+1.44%)
Oct 13, 2014 4.475 4.559 4.334 4.412 165,395 -0.04(-0.79%)
Oct 10, 2014 4.369 4.545 4.341 4.447 129,878 +0.08(+1.77%)
Oct 09, 2014 4.334 4.412 4.292 4.369 838,260 +0.05(+1.14%)
Oct 08, 2014 4.313 4.373 4.222 4.320 72,732 +0.01(+0.16%)
Oct 07, 2014 4.376 4.419 4.292 4.313 174,049 -0.09(-2.08%)
Oct 06, 2014 4.440 4.440 4.362 4.404 153,355 +0.03(+0.64%)
Oct 03, 2014 4.362 4.397 4.341 4.376 175,493 +0.02(+0.48%)
Oct 02, 2014 4.383 4.397 4.327 4.355 105,214 -0.02(-0.48%)
Oct 01, 2014 4.412 4.412 4.362 4.376 93,754 -0.04(-0.80%)
Sep 30, 2014 4.475 4.531 4.404 4.412 72,692 -0.06(-1.42%)
Sep 29, 2014 4.454 4.538 4.454 4.475 63,410 +0.00(+0.00%)
Sep 26, 2014 4.510 4.602 4.475 4.475 66,414 -0.01(-0.31%)
Sep 25, 2014 4.552 4.573 4.475 4.489 39,474 -0.04(-0.93%)
Sep 24, 2014 4.566 4.566 4.475 4.531 59,865 -0.04(-0.92%)
Sep 23, 2014 4.594 4.616 4.524 4.573 126,004 -0.04(-0.76%)
Sep 22, 2014 4.707 4.707 4.594 4.609 202,446 -0.09(-1.95%)
Sep 19, 2014 4.700 4.700 4.665 4.700 45,121 +0.01(+0.15%)
Sep 18, 2014 4.700 4.721 4.693 4.693 119,622 -0.01(-0.15%)
Sep 17, 2014 4.721 4.749 4.700 4.700 74,150 -0.03(-0.60%)
Sep 16, 2014 4.721 4.749 4.693 4.728 52,885 +0.03(+0.60%)
Sep 15, 2014 4.756 4.756 4.700 4.700 29,652 -0.03(-0.60%)
Sep 12, 2014 4.714 4.756 4.693 4.728 321,759 +0.04(+0.75%)
Sep 11, 2014 4.672 4.714 4.665 4.693 16,439 +0.01(+0.30%)
Sep 10, 2014 4.693 4.718 4.679 4.679 50,081 -0.01(-0.30%)
Sep 09, 2014 4.714 4.714 4.686 4.693 46,211 +0.00(+0.00%)
Sep 08, 2014 4.707 4.714 4.693 4.693 35,880 -0.01(-0.15%)
Sep 05, 2014 4.686 4.732 4.651 4.700 62,351 -0.01(-0.30%)
Sep 04, 2014 4.784 4.784 4.616 4.714 123,092 -0.04(-0.74%)
Sep 03, 2014 4.813 4.813 4.728 4.749 195,102 -0.04(-0.74%)
Sep 02, 2014 4.813 4.862 4.749 4.784 111,524 -0.04(-0.87%)
Aug 29, 2014 4.883 4.827 4.827 4.827 27,856 -0.05(-1.01%)
Aug 28, 2014 4.763 4.925 4.763 4.876 74,156 +0.06(+1.17%)
Aug 27, 2014 4.855 4.855 4.799 4.820 78,950 -0.04(-0.72%)
Aug 26, 2014 4.855 4.855 4.784 4.855 76,846 +0.01(+0.15%)
Aug 25, 2014 4.815 4.848 4.765 4.848 148,250 +0.05(+1.03%)
Aug 22, 2014 4.813 4.813 4.763 4.799 112,681 -0.01(-0.15%)
Aug 21, 2014 4.820 4.841 4.820 4.806 56,437 -0.01(-0.29%)
Aug 20, 2014 4.777 4.855 4.749 4.820 56,724 +0.04(+0.74%)
Aug 19, 2014 4.820 4.820 4.784 4.784 47,960 -0.01(-0.29%)
Aug 18, 2014 4.791 4.820 4.770 4.799 34,991 +0.06(+1.19%)
Aug 15, 2014 4.784 4.749 4.728 4.742 22,052 -0.01(-0.15%)
Aug 14, 2014 4.763 4.784 4.749 4.749 19,144 -0.01(-0.30%)
Aug 13, 2014 4.777 4.813 4.707 4.763 56,276 -0.04(-0.73%)
Aug 12, 2014 4.763 4.820 4.763 4.799 20,007 +0.01(+0.29%)
Aug 11, 2014 4.770 4.791 4.749 4.784 244,457 +0.01(+0.29%)
Aug 08, 2014 4.770 4.784 4.735 4.770 116,230 +0.02(+0.44%)
Aug 07, 2014 4.770 4.784 4.749 4.749 27,824 +0.01(+0.15%)
Aug 06, 2014 4.770 4.813 4.742 4.742 19,876 -0.06(-1.17%)
Aug 05, 2014 4.820 4.848 4.742 4.799 252,648 -0.06(-1.16%)
Aug 04, 2014 4.763 4.855 4.707 4.855 87,169 +0.08(+1.77%)
Aug 01, 2014 4.721 4.784 4.700 4.770 69,878 +0.03(+0.59%)
Jul 31, 2014 4.799 4.876 4.686 4.742 161,041 -0.15(-3.02%)
Jul 30, 2014 4.925 5.010 4.848 4.890 333,148 +0.12(+2.51%)
Jul 29, 2014 4.855 4.904 4.770 4.770 85,823 -0.04(-0.88%)
Jul 28, 2014 4.890 4.904 4.693 4.813 96,309 -0.02(-0.44%)
Jul 25, 2014 4.890 4.996 4.820 4.834 171,273 -0.03(-0.58%)
Jul 24, 2014 4.960 4.960 4.820 4.862 85,510 -0.04(-0.72%)
Jul 23, 2014 4.876 4.960 4.813 4.897 66,499 +0.01(+0.29%)
Jul 22, 2014 4.770 4.925 4.686 4.883 144,162 +0.11(+2.36%)
Jul 21, 2014 4.749 4.841 4.707 4.770 71,174 -0.07(-1.45%)
Jul 18, 2014 4.707 4.932 4.707 4.841 59,208 +0.13(+2.69%)
Jul 17, 2014 4.714 4.746 4.672 4.714 73,334 +0.01(+0.15%)
Jul 16, 2014 4.841 4.855 4.665 4.707 181,671 -0.08(-1.62%)
Jul 15, 2014 4.813 4.865 4.763 4.784 40,674 -0.05(-1.02%)
Jul 14, 2014 4.946 4.960 4.820 4.834 39,481 +0.00(+0.00%)
Jul 11, 2014 4.876 4.883 4.770 4.834 32,618 -0.03(-0.58%)
Jul 10, 2014 4.777 4.939 4.749 4.862 67,976 +0.01(+0.15%)
Jul 09, 2014 4.890 5.024 4.855 4.855 67,965 -0.08(-1.57%)
Jul 08, 2014 5.024 5.024 4.897 4.932 69,429 -0.12(-2.37%)
Jul 07, 2014 5.207 5.214 5.031 5.052 115,562 -0.17(-3.23%)
Jul 03, 2014 5.157 5.221 5.221 5.221 75,611 +0.11(+2.20%)
Jul 02, 2014 5.108 5.143 5.003 5.108 110,344 -0.01(-0.14%)
Jul 01, 2014 5.404 5.404 5.101 5.115 154,024 -0.21(-3.96%)
Jun 30, 2014 4.827 5.446 4.820 5.326 231,738 +0.51(+10.51%)
Jun 27, 2014 4.686 4.890 4.672 4.820 1,740,553 +0.10(+2.09%)
Jun 26, 2014 4.658 4.756 4.637 4.721 86,485 +0.05(+1.05%)
Jun 25, 2014 4.644 4.735 4.644 4.672 91,396 +0.00(+0.00%)
Jun 24, 2014 4.820 4.897 4.665 4.672 139,390 -0.18(-3.63%)
Jun 23, 2014 4.714 4.897 4.679 4.848 153,254 +0.13(+2.84%)
Jun 20, 2014 4.869 4.869 4.679 4.714 167,929 -0.11(-2.33%)
Jun 19, 2014 4.862 4.862 4.784 4.827 73,344 -0.02(-0.44%)
Jun 18, 2014 4.756 4.855 4.735 4.848 67,905 +0.09(+1.92%)
Jun 17, 2014 4.680 4.777 4.679 4.756 70,728 +0.04(+0.90%)
Jun 16, 2014 4.693 4.740 4.693 4.714 53,697 -0.01(-0.30%)
Jun 13, 2014 4.749 4.791 4.714 4.728 46,620 +0.01(+0.15%)
Jun 12, 2014 4.693 4.735 4.693 4.721 79,904 +0.00(+0.00%)
Jun 11, 2014 4.799 4.827 4.665 4.721 47,626 -0.09(-1.90%)
Jun 10, 2014 4.827 4.834 4.806 4.813 37,677 -0.02(-0.44%)
Jun 06, 2014 4.841 4.918 4.784 4.834 68,302 +0.05(+1.03%)
Jun 05, 2014 4.630 4.804 4.573 4.784 84,950 +0.19(+4.13%)
Jun 04, 2014 4.524 4.594 4.510 4.594 92,487 +0.07(+1.56%)
Jun 03, 2014 4.552 4.623 4.524 4.524 118,899 -0.05(-1.08%)
Jun 02, 2014 4.573 4.637 4.538 4.573 106,039 +0.00(+0.00%)
May 30, 2014 4.623 4.623 4.552 4.573 70,560 -0.03(-0.61%)
May 29, 2014 4.665 4.665 4.573 4.602 69,274 -0.03(-0.61%)
May 28, 2014 4.735 4.735 4.616 4.630 45,793 -0.09(-1.94%)
May 27, 2014 4.763 4.848 4.672 4.721 46,182 +0.03(+0.60%)
May 23, 2014 4.552 4.693 4.693 4.693 30,841 +0.12(+2.54%)
May 22, 2014 4.573 4.609 4.545 4.577 32,881 +0.00(+0.08%)
May 21, 2014 4.623 4.665 4.552 4.573 98,180 -0.04(-0.76%)
May 20, 2014 4.721 4.721 4.573 4.609 80,701 -0.14(-2.96%)
May 19, 2014 4.721 4.813 4.721 4.749 27,122 +0.00(+0.00%)
May 16, 2014 4.672 4.784 4.594 4.749 46,619 +0.06(+1.20%)
May 15, 2014 4.749 4.799 4.651 4.693 76,082 -0.09(-1.91%)
May 14, 2014 4.911 4.911 4.763 4.784 71,596 -0.15(-3.13%)
May 13, 2014 4.988 4.988 4.890 4.939 50,719 -0.06(-1.13%)
May 12, 2014 4.784 5.031 4.735 4.996 64,807 +0.27(+5.65%)
May 09, 2014 4.623 4.742 4.623 4.728 79,118 +0.08(+1.66%)
May 08, 2014 4.742 4.749 4.644 4.651 168,571 -0.04(-0.75%)
May 07, 2014 4.770 4.869 4.637 4.686 66,612 -0.06(-1.33%)
May 06, 2014 4.848 4.886 4.749 4.749 97,391 -0.14(-2.88%)
May 05, 2014 4.869 4.946 4.728 4.890 112,213 +0.01(+0.29%)
May 02, 2014 4.841 4.890 4.834 4.876 136,159 +0.06(+1.17%)
May 01, 2014 4.827 4.862 4.721 4.820 98,788 -0.04(-0.87%)
Apr 30, 2014 4.735 4.883 4.728 4.862 102,378 +0.13(+2.67%)
Apr 29, 2014 4.651 4.760 4.623 4.735 85,780 +0.15(+3.38%)
Apr 28, 2014 4.573 4.721 4.524 4.580 120,404 +0.04(+0.93%)
Apr 25, 2014 4.637 4.637 4.496 4.538 69,409 -0.15(-3.15%)
Apr 24, 2014 4.531 4.693 4.531 4.686 96,115 +0.23(+5.21%)
Apr 23, 2014 4.524 4.559 4.419 4.454 86,174 -0.05(-1.09%)
Apr 22, 2014 4.531 4.634 4.489 4.503 51,219 -0.04(-0.78%)
Apr 21, 2014 4.524 4.602 4.454 4.538 81,440 +0.01(+0.31%)
Apr 17, 2014 4.475 4.524 4.524 4.524 79,307 +0.05(+1.10%)
Apr 16, 2014 4.503 4.503 4.376 4.475 46,737 +0.01(+0.32%)
Apr 15, 2014 4.517 4.580 4.348 4.461 89,445 -0.02(-0.47%)
Apr 14, 2014 4.461 4.728 4.313 4.482 157,893 +0.09(+2.08%)
Apr 11, 2014 4.383 4.489 4.293 4.390 57,241 -0.01(-0.32%)
Apr 10, 2014 4.686 4.686 4.404 4.404 210,989 -0.27(-5.86%)
Apr 09, 2014 4.630 4.720 4.517 4.679 72,671 +0.01(+0.15%)
Apr 08, 2014 4.609 4.834 4.573 4.672 82,423 +0.04(+0.91%)
Apr 07, 2014 4.784 4.799 4.559 4.630 73,765 -0.18(-3.80%)
Apr 04, 2014 5.031 5.045 4.679 4.813 105,044 -0.18(-3.53%)
Apr 03, 2014 5.038 5.143 4.904 4.988 106,888 -0.08(-1.53%)
Apr 02, 2014 5.171 5.189 5.003 5.066 73,381 -0.07(-1.37%)
Apr 01, 2014 5.045 5.164 4.939 5.136 77,462 +0.13(+2.67%)
Mar 31, 2014 4.890 5.017 4.841 5.003 79,892 +0.16(+3.34%)
Mar 28, 2014 4.939 5.003 4.728 4.841 71,784 -0.11(-2.13%)
Mar 27, 2014 5.059 5.108 4.876 4.946 51,481 -0.09(-1.82%)
Mar 26, 2014 5.122 5.143 5.010 5.038 61,219 -0.06(-1.11%)
Mar 25, 2014 5.291 5.347 5.073 5.094 58,071 -0.15(-2.95%)
Mar 24, 2014 5.340 5.368 5.150 5.249 63,948 -0.06(-1.06%)
Mar 21, 2014 5.354 5.397 5.235 5.305 44,231 -0.01(-0.13%)
Mar 20, 2014 5.298 5.537 5.284 5.312 75,829 +0.01(+0.27%)
Mar 19, 2014 5.601 5.601 5.270 5.298 32,336 -0.29(-5.16%)
Mar 18, 2014 5.516 5.664 5.305 5.587 53,232 -0.02(-0.38%)
Mar 17, 2014 5.354 5.629 5.319 5.608 121,301 +0.29(+5.42%)
Mar 14, 2014 5.228 5.333 5.221 5.319 38,780 +0.06(+1.07%)
Mar 13, 2014 5.200 5.284 5.143 5.263 44,851 +0.02(+0.40%)
Mar 12, 2014 5.143 5.263 5.059 5.242 32,183 +0.08(+1.64%)
Mar 11, 2014 5.235 5.242 5.136 5.157 50,298 -0.10(-1.87%)
Mar 10, 2014 5.256 5.298 5.087 5.256 65,151 -0.03(-0.53%)
Mar 07, 2014 5.326 5.326 5.073 5.284 120,630 +0.01(+0.13%)
Mar 06, 2014 5.228 5.326 5.101 5.277 87,075 +0.04(+0.81%)
Mar 05, 2014 5.193 5.242 5.108 5.235 79,227 +0.01(+0.13%)
Mar 04, 2014 5.108 5.383 5.108 5.228 78,276 +0.19(+3.77%)
Mar 03, 2014 5.045 5.108 4.960 5.038 58,370 -0.13(-2.59%)
Feb 28, 2014 5.115 5.207 5.024 5.171 31,417 +0.07(+1.38%)
Feb 27, 2014 4.988 5.115 4.946 5.101 27,056 +0.11(+2.26%)
Feb 26, 2014 4.960 5.017 4.946 4.988 34,814 +0.01(+0.28%)
Feb 25, 2014 4.967 5.003 4.946 4.974 25,894 +0.00(+0.00%)
Feb 24, 2014 4.925 5.045 4.925 4.974 25,887 +0.01(+0.14%)
Feb 21, 2014 5.010 5.010 4.848 4.967 49,022 -0.01(-0.28%)
Feb 20, 2014 4.848 5.038 4.763 4.981 40,195 +0.12(+2.46%)
Feb 19, 2014 5.101 5.143 4.714 4.862 96,615 -0.27(-5.34%)
Feb 18, 2014 4.988 5.178 4.988 5.136 40,718 +0.18(+3.69%)
Feb 14, 2014 5.242 4.953 4.953 4.953 61,399 -0.02(-0.42%)
Feb 13, 2014 4.890 5.010 4.886 4.974 50,729 +0.04(+0.86%)
Feb 12, 2014 4.904 5.143 4.813 4.932 108,288 +0.01(+0.29%)
Feb 11, 2014 4.932 4.981 4.770 4.918 23,422 +0.02(+0.43%)
Feb 10, 2014 4.813 4.967 4.735 4.897 48,677 +0.10(+2.05%)
Feb 07, 2014 4.960 4.960 4.749 4.799 31,961 -0.09(-1.87%)
Feb 06, 2014 4.714 5.143 4.714 4.890 63,756 +0.11(+2.36%)
Feb 05, 2014 4.827 4.827 4.665 4.777 51,298 -0.08(-1.74%)
Feb 04, 2014 4.883 4.974 4.820 4.862 31,358 -0.03(-0.58%)
Feb 03, 2014 5.185 5.185 4.806 4.890 71,080 -0.34(-6.59%)
Jan 31, 2014 5.249 5.298 5.185 5.235 40,212 -0.11(-2.11%)
Jan 30, 2014 5.298 5.411 5.263 5.347 37,150 +0.11(+2.15%)
Jan 29, 2014 5.368 5.390 5.178 5.235 55,608 -0.17(-3.12%)
Jan 28, 2014 5.375 5.411 5.270 5.404 49,025 -0.03(-0.52%)
Jan 27, 2014 5.558 5.755 5.419 5.432 54,511 -0.06(-1.03%)
Jan 24, 2014 5.629 5.636 5.418 5.488 70,156 -0.20(-3.58%)
Jan 23, 2014 5.805 5.805 5.678 5.692 35,131 -0.13(-2.29%)
Jan 22, 2014 5.657 5.924 5.636 5.826 184,322 +0.19(+3.37%)
Jan 21, 2014 5.488 5.636 5.488 5.636 141,874 +0.21(+3.89%)
Jan 17, 2014 5.326 5.425 5.425 5.425 103,610 +0.08(+1.58%)
Jan 16, 2014 5.263 5.340 5.249 5.340 32,001 +0.05(+0.93%)
Jan 15, 2014 5.136 5.312 5.136 5.291 50,628 +0.15(+3.01%)
Jan 14, 2014 5.038 5.136 5.003 5.136 31,791 +0.11(+2.10%)
Jan 13, 2014 5.073 5.073 4.960 5.031 36,943 -0.04(-0.69%)
Jan 10, 2014 5.094 5.094 4.996 5.066 49,456 -0.01(-0.28%)
Jan 09, 2014 5.066 5.080 5.003 5.080 37,355 +0.04(+0.84%)
Jan 08, 2014 5.207 5.207 4.974 5.038 41,768 -0.15(-2.98%)
Jan 07, 2014 5.185 5.242 5.133 5.193 30,048 -0.02(-0.40%)
Jan 06, 2014 5.164 5.267 5.115 5.214 34,487 +0.06(+1.09%)
Jan 03, 2014 5.228 5.284 5.115 5.157 62,925 -0.08(-1.61%)
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.