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 (%)
Jun 30, 2011 6.670 7.130 6.670 7.030 105,292 +0.36(+5.40%)
Jun 29, 2011 6.400 6.790 6.370 6.670 42,657 +0.27(+4.22%)
Jun 28, 2011 6.250 6.450 6.162 6.400 46,560 +0.18(+2.89%)
Jun 27, 2011 6.110 6.250 6.080 6.220 22,733 +0.06(+0.97%)
Jun 24, 2011 5.970 6.240 5.970 6.160 385,048 +0.20(+3.36%)
Jun 23, 2011 5.880 6.020 5.850 5.960 48,781 +0.01(+0.17%)
Jun 22, 2011 6.030 6.040 5.950 5.950 27,874 -0.10(-1.65%)
Jun 21, 2011 6.040 6.050 5.920 6.050 74,061 +0.09(+1.51%)
Jun 20, 2011 5.990 6.000 5.940 5.960 48,966 +0.04(+0.68%)
Jun 17, 2011 5.880 5.930 5.825 5.920 77,902 +0.07(+1.20%)
Jun 16, 2011 6.000 6.000 5.790 5.850 125,940 -0.12(-2.01%)
Jun 15, 2011 6.260 6.360 5.900 5.970 58,698 -0.38(-5.98%)
Jun 14, 2011 6.290 6.400 6.240 6.350 24,500 +0.12(+1.93%)
Jun 13, 2011 6.380 6.400 6.170 6.230 31,011 -0.14(-2.20%)
Jun 10, 2011 6.680 6.750 6.350 6.370 35,128 -0.38(-5.63%)
Jun 09, 2011 6.680 6.750 6.630 6.750 27,138 +0.08(+1.20%)
Jun 08, 2011 6.770 6.770 6.640 6.670 16,578 -0.14(-2.06%)
Jun 07, 2011 6.810 6.870 6.690 6.810 21,087 +0.05(+0.74%)
Jun 06, 2011 6.780 7.000 6.730 6.760 46,849 +0.05(+0.75%)
Jun 03, 2011 6.810 6.810 6.680 6.710 41,066 -0.50(-6.93%)
May 24, 2011 7.290 7.360 7.160 7.210 49,315 -0.08(-1.10%)
May 23, 2011 7.480 7.530 7.290 7.290 25,271 -0.34(-4.46%)
May 20, 2011 7.630 7.680 7.490 7.630 84,021 -0.03(-0.39%)
May 19, 2011 7.660 7.730 7.520 7.660 99,030 +0.06(+0.79%)
May 18, 2011 7.470 7.600 7.390 7.600 101,663 +0.11(+1.47%)
May 17, 2011 7.520 7.590 7.350 7.490 55,411 -0.06(-0.79%)
May 16, 2011 7.640 7.680 7.540 7.550 110,006 -0.14(-1.82%)
May 13, 2011 7.950 8.120 7.670 7.690 86,704 -0.22(-2.78%)
May 12, 2011 7.930 8.050 7.700 7.910 141,222 -0.06(-0.75%)
May 11, 2011 7.990 8.030 7.960 7.970 34,197 -0.03(-0.38%)
May 10, 2011 8.220 8.220 7.930 8.000 77,521 -0.15(-1.84%)
May 09, 2011 8.010 8.170 8.000 8.150 25,345 +0.06(+0.74%)
May 06, 2011 8.190 8.360 7.960 8.090 48,537 +0.03(+0.37%)
May 05, 2011 7.780 8.170 7.750 8.060 48,155 +0.28(+3.60%)
May 04, 2011 8.027 8.027 7.770 7.780 25,471 -0.21(-2.63%)
May 03, 2011 8.100 8.190 7.970 7.990 47,621 -0.10(-1.24%)
May 02, 2011 8.220 8.220 8.090 8.090 41,423 -0.51(-5.93%)
Apr 29, 2011 8.530 8.640 8.410 8.600 56,698 +0.12(+1.42%)
Apr 28, 2011 8.110 8.540 8.100 8.480 48,020 +0.34(+4.18%)
Apr 27, 2011 8.200 8.200 8.020 8.140 80,693 +0.10(+1.24%)
Apr 26, 2011 7.980 8.130 7.950 8.040 25,501 +0.08(+1.01%)
Apr 25, 2011 7.960 8.060 7.920 7.960 4,444 -0.02(-0.25%)
Apr 21, 2011 7.980 7.980 7.800 7.980 26,872 +0.07(+0.88%)
Apr 20, 2011 8.000 8.000 7.820 7.910 37,186 +0.06(+0.76%)
Apr 19, 2011 8.040 8.100 7.840 7.850 18,243 -0.14(-1.75%)
Apr 18, 2011 8.090 8.136 7.920 7.990 45,729 -0.23(-2.80%)
Apr 15, 2011 8.120 8.240 8.000 8.220 44,268 +0.08(+0.98%)
Apr 14, 2011 8.050 8.140 7.930 8.140 39,150 +0.04(+0.49%)
Apr 13, 2011 8.280 8.330 8.090 8.100 71,359 -0.09(-1.10%)
Apr 12, 2011 8.540 8.540 8.180 8.190 82,832 -0.38(-4.43%)
Apr 11, 2011 8.630 8.720 8.560 8.570 62,753 -0.09(-1.04%)
Apr 08, 2011 8.690 8.710 8.500 8.660 33,787 +0.05(+0.58%)
Apr 07, 2011 8.600 8.660 8.590 8.610 17,980 +0.04(+0.47%)
Apr 06, 2011 8.560 8.640 8.390 8.570 24,261 +0.04(+0.47%)
Apr 05, 2011 8.440 8.570 8.430 8.530 16,285 +0.04(+0.47%)
Apr 04, 2011 8.500 8.546 8.430 8.490 36,298 +0.04(+0.47%)
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.