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 30, 2011 5.052 5.059 4.975 5.031 16,176 -0.05(-0.97%)
Dec 29, 2011 4.996 5.115 4.946 5.080 28,289 +0.12(+2.41%)
Dec 28, 2011 5.129 5.129 4.925 4.960 39,167 -0.20(-3.95%)
Dec 27, 2011 5.150 5.200 5.003 5.164 60,513 -0.01(-0.27%)
Dec 23, 2011 5.284 5.295 4.953 5.178 65,841 +0.01(+0.27%)
Dec 21, 2011 5.136 5.185 5.017 5.164 32,878 -0.02(-0.41%)
Dec 20, 2011 5.010 5.207 4.939 5.185 61,791 +0.31(+6.35%)
Dec 19, 2011 5.052 5.052 4.834 4.876 54,642 -0.02(-0.43%)
Dec 16, 2011 5.150 5.185 4.862 4.897 147,970 -0.24(-4.66%)
Dec 15, 2011 5.157 5.157 5.011 5.136 46,566 +0.05(+0.97%)
Dec 14, 2011 4.813 5.087 4.813 5.087 65,300 +0.23(+4.63%)
Dec 13, 2011 5.101 5.108 4.827 4.862 25,354 -0.20(-4.03%)
Dec 12, 2011 5.010 5.101 4.946 5.066 38,256 -0.04(-0.69%)
Dec 09, 2011 4.883 5.145 4.876 5.101 37,416 +0.25(+5.23%)
Dec 08, 2011 4.981 4.981 4.820 4.848 35,705 -0.20(-4.04%)
Dec 07, 2011 5.024 5.101 4.918 5.052 52,388 -0.01(-0.14%)
Dec 06, 2011 5.059 5.143 4.974 5.059 37,146 +0.04(+0.70%)
Dec 05, 2011 5.031 5.101 4.946 5.024 62,273 +0.08(+1.56%)
Dec 02, 2011 4.967 5.045 4.890 4.946 31,049 +0.08(+1.59%)
Dec 01, 2011 4.974 5.073 4.862 4.869 42,055 -0.12(-2.40%)
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%)
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.