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 (%)
Aug 31, 2007 6.368 6.424 6.262 6.375 26,151 +0.16(+2.60%)
Aug 30, 2007 6.086 6.283 6.051 6.213 44,770 +0.13(+2.08%)
Aug 29, 2007 6.192 6.325 5.981 6.086 43,490 -0.01(-0.12%)
Aug 28, 2007 6.368 6.368 5.959 6.093 95,651 -0.31(-4.84%)
Aug 27, 2007 6.325 6.403 5.298 6.403 123,508 +0.08(+1.34%)
Aug 24, 2007 6.424 6.424 6.262 6.318 486,217 -0.08(-1.21%)
Aug 23, 2007 6.572 6.600 6.297 6.396 1,103,903 -0.12(-1.84%)
Aug 22, 2007 5.910 6.550 5.769 6.515 166,431 +0.68(+11.57%)
Aug 21, 2007 5.755 6.234 5.629 5.840 61,541 +0.09(+1.59%)
Aug 20, 2007 5.734 5.791 5.537 5.748 62,393 +0.06(+1.11%)
Aug 17, 2007 5.488 5.748 5.425 5.685 106,453 +0.32(+5.90%)
Aug 16, 2007 5.411 5.474 5.312 5.368 47,612 -0.04(-0.78%)
Aug 15, 2007 5.256 5.432 5.171 5.411 96,504 +0.15(+2.81%)
Aug 14, 2007 5.263 5.411 5.221 5.263 453,954 -0.05(-0.93%)
Aug 13, 2007 5.277 5.319 5.185 5.312 144,543 +0.22(+4.28%)
Aug 10, 2007 5.164 5.277 4.996 5.094 295,767 -0.06(-1.23%)
Aug 09, 2007 5.066 5.509 4.925 5.157 144,969 -0.15(-2.91%)
Aug 08, 2007 5.101 5.411 5.094 5.312 363,135 +0.22(+4.28%)
Aug 07, 2007 4.855 5.305 4.841 5.094 302,304 +0.24(+4.93%)
Aug 06, 2007 5.066 5.094 4.651 4.855 107,590 -0.34(-6.50%)
Aug 03, 2007 5.242 5.446 4.925 5.193 113,701 -0.25(-4.65%)
Aug 02, 2007 5.699 5.699 5.277 5.446 287,097 -0.20(-3.49%)
Aug 01, 2007 6.086 6.114 5.383 5.643 245,880 -0.51(-8.24%)
Jul 31, 2007 6.156 6.227 6.058 6.149 84,565 +0.04(+0.58%)
Jul 30, 2007 6.332 6.403 5.995 6.114 131,325 -0.15(-2.36%)
Jul 27, 2007 6.332 6.334 5.664 6.262 412,595 -0.11(-1.66%)
Jul 26, 2007 6.755 6.755 6.262 6.368 280,985 -0.49(-7.08%)
Jul 25, 2007 6.839 6.888 6.790 6.853 155,487 +0.01(+0.10%)
Jul 24, 2007 6.952 6.952 6.684 6.846 109,438 -0.05(-0.71%)
Jul 23, 2007 7.071 7.071 6.895 6.895 76,180 -0.15(-2.10%)
Jul 20, 2007 7.022 7.043 6.966 7.043 45,622 +0.04(+0.60%)
Jul 19, 2007 7.036 7.036 6.895 7.001 34,110 -0.04(-0.50%)
Jul 18, 2007 7.001 7.092 6.937 7.036 65,094 +0.00(+0.00%)
Jul 17, 2007 7.036 7.120 7.001 7.036 111,570 +0.04(+0.50%)
Jul 16, 2007 7.001 7.127 6.930 7.001 73,764 +0.00(+0.00%)
Jul 13, 2007 7.149 7.177 6.825 7.001 91,956 -0.11(-1.49%)
Jul 12, 2007 7.170 7.212 7.092 7.106 75,753 -0.04(-0.49%)
Jul 11, 2007 7.064 7.176 7.008 7.141 84,139 +0.10(+1.40%)
Jul 10, 2007 6.994 7.050 6.966 7.043 52,018 +0.01(+0.10%)
Jul 09, 2007 7.029 7.064 6.980 7.036 172,969 +0.01(+0.10%)
Jul 06, 2007 7.106 7.149 6.923 7.029 235,789 -0.10(-1.38%)
Jul 05, 2007 7.071 7.198 6.684 7.127 655,065 -0.01(-0.20%)
Jul 03, 2007 7.282 7.317 7.071 7.141 46,617 -0.11(-1.46%)
Jul 02, 2007 7.423 7.423 7.247 7.247 111,285 -0.11(-1.44%)
Jun 29, 2007 7.331 7.634 7.212 7.353 79,164 +0.02(+0.29%)
Jun 28, 2007 7.106 7.409 7.036 7.331 177,090 +0.30(+4.20%)
Jun 27, 2007 7.036 7.043 6.839 7.036 253,413 -0.04(-0.60%)
Jun 26, 2007 7.184 7.247 7.071 7.078 47,186 -0.11(-1.57%)
Jun 25, 2007 7.317 7.423 7.141 7.191 126,635 -0.12(-1.64%)
Jun 22, 2007 7.247 7.493 7.219 7.310 331,725 +0.13(+1.86%)
Jun 21, 2007 7.296 7.296 7.141 7.177 81,581 -0.12(-1.64%)
Jun 20, 2007 7.296 7.374 7.269 7.296 196,846 +0.01(+0.19%)
Jun 19, 2007 7.353 7.388 7.282 7.282 120,239 -0.11(-1.43%)
Jun 18, 2007 7.381 7.451 7.282 7.388 181,212 +0.01(+0.10%)
Jun 15, 2007 7.620 7.620 7.317 7.381 471,578 -0.24(-3.14%)
Jun 14, 2007 7.550 7.634 7.493 7.620 41,785 +0.06(+0.84%)
Jun 13, 2007 7.599 7.634 7.465 7.557 27,288 -0.03(-0.37%)
Jun 12, 2007 7.444 7.634 7.324 7.585 148,381 +0.12(+1.60%)
Jun 11, 2007 7.564 7.564 7.423 7.465 84,565 -0.11(-1.49%)
Jun 08, 2007 7.388 7.634 7.282 7.578 120,808 +0.13(+1.80%)
Jun 07, 2007 7.458 7.514 7.282 7.444 184,339 -0.05(-0.66%)
Jun 06, 2007 7.599 7.669 7.493 7.493 143,548 -0.18(-2.29%)
Jun 05, 2007 7.831 7.831 7.648 7.669 228,256 -0.18(-2.24%)
Jun 04, 2007 8.042 8.042 7.845 7.845 193,009 -0.15(-1.94%)
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.