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 (%)
Mar 28, 2013 5.045 5.101 4.834 4.862 51,161 -0.14(-2.81%)
Mar 27, 2013 4.876 5.108 4.876 5.003 40,142 +0.07(+1.43%)
Mar 26, 2013 4.925 5.017 4.855 4.932 24,696 +0.05(+1.01%)
Mar 25, 2013 4.749 5.150 4.714 4.883 94,186 +0.13(+2.81%)
Mar 22, 2013 4.806 4.806 4.666 4.749 21,356 -0.05(-1.03%)
Mar 21, 2013 4.602 4.841 4.588 4.799 60,551 +0.14(+3.02%)
Mar 20, 2013 4.580 4.693 4.580 4.658 14,840 +0.07(+1.53%)
Mar 19, 2013 4.623 4.630 4.531 4.587 30,972 -0.02(-0.46%)
Mar 18, 2013 4.594 4.686 4.580 4.609 18,372 -0.06(-1.21%)
Mar 15, 2013 4.721 4.721 4.644 4.665 129,377 -0.05(-1.04%)
Mar 14, 2013 4.651 4.714 4.609 4.714 59,139 +0.06(+1.21%)
Mar 13, 2013 4.412 4.728 4.412 4.658 43,350 +0.29(+6.60%)
Mar 12, 2013 4.580 4.609 4.348 4.369 112,044 -0.21(-4.61%)
Mar 11, 2013 4.475 4.637 4.468 4.580 14,302 +0.08(+1.72%)
Mar 08, 2013 4.630 4.679 4.468 4.503 33,016 -0.12(-2.59%)
Mar 07, 2013 4.404 4.728 4.362 4.623 23,858 +0.18(+4.12%)
Mar 06, 2013 4.222 4.855 4.025 4.440 66,201 +0.27(+6.41%)
Mar 05, 2013 4.053 4.207 4.053 4.172 14,232 +0.08(+2.07%)
Mar 04, 2013 3.989 4.109 3.933 4.088 31,440 +0.08(+1.93%)
Mar 01, 2013 4.095 4.130 3.940 4.010 36,782 -0.18(-4.20%)
Feb 28, 2013 4.250 4.264 4.109 4.186 21,293 -0.03(-0.67%)
Feb 27, 2013 4.320 4.320 4.200 4.215 21,208 -0.04(-0.99%)
Feb 26, 2013 4.144 4.348 4.095 4.257 59,652 -0.16(-3.66%)
Feb 22, 2013 4.376 4.481 4.341 4.419 79,703 +0.09(+2.11%)
Feb 21, 2013 4.397 4.440 4.236 4.327 51,184 -0.06(-1.28%)
Feb 20, 2013 4.672 4.679 4.376 4.383 62,561 -0.30(-6.46%)
Feb 19, 2013 4.686 4.714 4.637 4.686 41,023 +0.06(+1.37%)
Feb 15, 2013 4.679 4.679 4.587 4.623 28,856 -0.01(-0.30%)
Feb 14, 2013 4.630 4.679 4.602 4.637 11,849 +0.01(+0.15%)
Feb 13, 2013 4.602 4.769 4.482 4.630 45,216 +0.13(+2.97%)
Feb 12, 2013 4.390 4.545 4.390 4.496 5,515 +0.11(+2.40%)
Feb 11, 2013 4.440 4.440 4.109 4.390 15,422 -0.04(-0.79%)
Feb 08, 2013 4.412 4.510 4.404 4.426 11,098 +0.04(+0.80%)
Feb 07, 2013 4.419 4.433 4.327 4.390 9,120 +0.01(+0.16%)
Feb 06, 2013 4.292 4.404 4.257 4.383 9,070 +0.08(+1.80%)
Feb 04, 2013 4.630 4.630 4.144 4.306 53,894 -0.34(-7.41%)
Feb 01, 2013 4.454 4.700 4.454 4.651 20,608 +0.01(+0.15%)
Jan 31, 2013 4.566 4.644 4.475 4.644 17,292 +0.05(+1.07%)
Jan 30, 2013 4.468 4.594 4.468 4.594 28,169 +0.11(+2.35%)
Jan 29, 2013 4.404 4.489 4.362 4.489 124,537 +0.11(+2.57%)
Jan 28, 2013 4.404 4.461 4.306 4.376 25,489 -0.04(-0.80%)
Jan 25, 2013 4.489 4.489 4.383 4.412 25,702 -0.06(-1.26%)
Jan 24, 2013 4.496 4.496 4.430 4.468 30,177 +0.05(+1.11%)
Jan 23, 2013 4.503 4.573 4.390 4.419 32,827 -0.08(-1.87%)
Jan 22, 2013 4.461 4.517 4.313 4.503 38,441 +0.03(+0.63%)
Jan 18, 2013 4.489 4.545 4.447 4.475 20,378 -0.03(-0.62%)
Jan 17, 2013 4.412 4.531 4.390 4.503 13,341 +0.10(+2.24%)
Jan 16, 2013 4.468 4.552 4.404 4.404 3,004 -0.09(-2.03%)
Jan 15, 2013 4.447 4.563 4.447 4.496 14,607 +0.03(+0.63%)
Jan 14, 2013 4.419 4.468 4.419 4.468 7,842 +0.04(+0.79%)
Jan 11, 2013 4.531 4.531 4.407 4.433 7,787 -0.09(-2.02%)
Jan 10, 2013 4.538 4.538 4.454 4.524 18,134 -0.01(-0.16%)
Jan 09, 2013 4.545 4.580 4.482 4.531 14,444 +0.01(+0.31%)
Jan 08, 2013 4.454 4.538 4.341 4.517 22,636 +0.05(+1.10%)
Jan 07, 2013 4.461 4.503 4.433 4.468 28,644 -0.04(-0.78%)
Jan 04, 2013 4.545 4.616 4.461 4.503 22,606 -0.01(-0.16%)
Jan 03, 2013 4.580 4.623 4.433 4.510 20,008 -0.05(-1.08%)
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.