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 (%)
Sep 28, 2012 3.877 3.940 3.835 3.863 69,525 -0.04(-1.08%)
Sep 27, 2012 3.905 3.905 3.813 3.905 42,815 +0.03(+0.73%)
Sep 26, 2012 3.926 3.926 3.835 3.877 28,965 -0.03(-0.72%)
Sep 25, 2012 4.137 4.158 3.905 3.905 57,644 -0.21(-5.13%)
Sep 24, 2012 4.046 4.165 4.039 4.116 39,161 +0.00(+0.00%)
Sep 21, 2012 3.926 4.123 3.884 4.116 123,984 +0.27(+6.95%)
Sep 20, 2012 3.870 3.912 3.849 3.849 21,452 -0.11(-2.67%)
Sep 19, 2012 3.961 3.989 3.877 3.954 43,667 -0.01(-0.18%)
Sep 18, 2012 3.849 3.982 3.842 3.961 26,525 +0.10(+2.55%)
Sep 17, 2012 3.785 3.926 3.764 3.863 46,978 +0.06(+1.67%)
Sep 14, 2012 3.813 3.863 3.757 3.799 150,507 -0.01(-0.18%)
Sep 13, 2012 3.750 3.806 3.687 3.806 151,844 +0.06(+1.50%)
Sep 12, 2012 3.778 3.824 3.687 3.750 53,724 -0.06(-1.66%)
Sep 11, 2012 3.905 3.919 3.792 3.813 42,486 -0.08(-1.99%)
Sep 10, 2012 3.884 3.954 3.842 3.891 31,548 +0.02(+0.55%)
Sep 07, 2012 3.898 3.905 3.828 3.870 42,415 -0.01(-0.18%)
Sep 06, 2012 3.687 3.891 3.652 3.877 59,673 +0.19(+5.15%)
Sep 05, 2012 3.813 3.813 3.518 3.687 192,271 -0.11(-2.96%)
Sep 04, 2012 3.764 3.842 3.750 3.799 50,836 +0.01(+0.19%)
Aug 31, 2012 3.828 3.863 3.743 3.792 131,749 -0.04(-0.92%)
Aug 30, 2012 3.912 3.912 3.828 3.828 25,750 -0.10(-2.51%)
Aug 29, 2012 3.954 4.003 3.919 3.926 33,394 -0.09(-2.28%)
Aug 27, 2012 4.102 4.102 3.968 4.018 15,388 -0.08(-2.06%)
Aug 24, 2012 4.032 4.116 3.975 4.102 8,013 +0.05(+1.22%)
Aug 23, 2012 4.081 4.116 4.025 4.053 15,592 -0.06(-1.54%)
Aug 22, 2012 4.102 4.158 4.095 4.116 6,057 +0.01(+0.17%)
Aug 21, 2012 4.102 4.151 4.075 4.109 21,461 +0.02(+0.52%)
Aug 20, 2012 4.053 4.095 4.039 4.088 32,858 +0.00(+0.00%)
Aug 17, 2012 4.046 4.102 3.919 4.088 41,890 +0.03(+0.69%)
Aug 16, 2012 3.975 4.088 3.961 4.060 56,484 +0.11(+2.67%)
Aug 15, 2012 3.926 4.010 3.919 3.954 51,994 +0.01(+0.18%)
Aug 14, 2012 4.102 4.116 3.919 3.947 118,112 -0.11(-2.77%)
Aug 13, 2012 4.025 4.088 3.940 4.060 13,189 +0.01(+0.35%)
Aug 10, 2012 4.109 4.109 4.018 4.046 12,453 -0.07(-1.71%)
Aug 09, 2012 4.074 4.130 4.074 4.116 7,464 +0.01(+0.34%)
Aug 08, 2012 4.102 4.144 3.975 4.102 23,462 -0.01(-0.34%)
Aug 07, 2012 4.130 4.224 4.060 4.116 56,116 +0.01(+0.17%)
Aug 06, 2012 4.179 4.222 4.025 4.109 18,510 -0.09(-2.18%)
Aug 03, 2012 4.039 4.264 3.996 4.200 30,275 +0.25(+6.42%)
Aug 02, 2012 4.003 4.003 3.940 3.947 33,867 -0.03(-0.71%)
Aug 01, 2012 4.412 4.412 3.975 3.975 86,390 -0.41(-9.31%)
Jul 31, 2012 4.503 4.517 4.362 4.383 27,103 -0.15(-3.26%)
Jul 30, 2012 4.524 4.573 4.419 4.531 16,191 +0.00(+0.00%)
Jul 27, 2012 4.362 4.538 4.229 4.531 72,696 +0.20(+4.72%)
Jul 26, 2012 4.419 4.461 4.116 4.327 33,608 +0.01(+0.33%)
Jul 25, 2012 4.236 4.404 4.236 4.313 35,027 +0.12(+2.85%)
Jul 24, 2012 4.362 4.426 4.151 4.193 26,259 -0.18(-4.03%)
Jul 23, 2012 4.454 4.454 4.341 4.369 31,550 -0.18(-4.02%)
Jul 20, 2012 4.806 4.806 4.545 4.552 33,900 -0.27(-5.69%)
Jul 19, 2012 4.784 4.855 4.728 4.827 22,164 +0.04(+0.88%)
Jul 18, 2012 4.686 4.834 4.616 4.784 28,263 +0.10(+2.10%)
Jul 17, 2012 4.672 4.693 4.580 4.686 13,931 +0.06(+1.37%)
Jul 16, 2012 4.559 4.651 4.468 4.623 24,352 +0.03(+0.61%)
Jul 13, 2012 4.419 4.594 4.327 4.594 31,044 +0.20(+4.48%)
Jul 12, 2012 4.440 4.461 4.355 4.397 42,464 -0.07(-1.57%)
Jul 11, 2012 4.348 4.503 4.250 4.468 41,793 +0.13(+3.08%)
Jul 10, 2012 4.320 4.348 4.246 4.334 92,090 +0.05(+1.15%)
Jul 09, 2012 4.222 4.299 4.165 4.285 27,832 +0.05(+1.16%)
Jul 06, 2012 4.257 4.327 4.186 4.236 65,681 -0.08(-1.95%)
Jul 05, 2012 4.306 4.327 4.264 4.320 20,854 -0.01(-0.16%)
Jul 03, 2012 4.299 4.355 4.229 4.327 39,370 -0.01(-0.16%)
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.