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 30, 2009 6.790 6.916 6.579 6.797 45,696 +0.02(+0.31%)
Sep 29, 2009 6.881 7.156 6.466 6.776 76,420 -0.09(-1.33%)
Sep 28, 2009 6.607 7.345 6.515 6.867 66,386 +0.32(+4.83%)
Sep 25, 2009 7.015 7.015 6.473 6.550 146,952 -0.43(-6.15%)
Sep 24, 2009 7.697 7.697 6.916 6.980 76,713 -0.72(-9.41%)
Sep 23, 2009 7.303 7.852 7.163 7.704 622,570 +0.40(+5.49%)
Sep 22, 2009 7.191 7.395 7.184 7.303 33,239 +0.18(+2.47%)
Sep 21, 2009 7.458 7.458 6.966 7.127 26,795 -0.34(-4.61%)
Sep 18, 2009 7.317 7.472 7.149 7.472 117,361 +0.15(+2.12%)
Sep 17, 2009 7.331 7.395 7.149 7.317 27,714 +0.07(+0.97%)
Sep 16, 2009 7.303 7.451 7.149 7.247 82,539 -0.02(-0.29%)
Sep 15, 2009 7.353 7.465 7.057 7.268 97,237 -0.12(-1.62%)
Sep 14, 2009 7.303 7.423 6.888 7.388 116,108 +0.08(+1.06%)
Sep 11, 2009 7.479 7.585 7.261 7.310 62,943 -0.18(-2.35%)
Sep 10, 2009 7.219 7.613 7.191 7.486 90,309 +0.31(+4.31%)
Sep 09, 2009 6.740 7.268 6.691 7.177 58,951 +0.43(+6.36%)
Sep 08, 2009 7.071 7.254 6.712 6.747 42,759 -0.27(-3.91%)
Sep 04, 2009 6.740 7.036 6.480 7.022 65,145 +0.29(+4.28%)
Sep 03, 2009 6.755 6.755 6.487 6.733 28,507 +0.01(+0.21%)
Sep 02, 2009 6.755 6.818 6.621 6.719 30,443 -0.04(-0.52%)
Sep 01, 2009 7.170 7.367 6.740 6.755 36,044 -0.46(-6.34%)
Aug 31, 2009 7.233 7.381 7.106 7.212 64,744 -0.03(-0.39%)
Aug 28, 2009 7.395 7.521 7.198 7.240 43,969 -0.15(-2.09%)
Aug 27, 2009 7.521 7.521 7.099 7.395 46,312 -0.13(-1.68%)
Aug 26, 2009 7.648 7.648 7.424 7.521 82,286 -0.11(-1.47%)
Aug 25, 2009 7.592 7.669 7.528 7.634 75,763 +0.12(+1.59%)
Aug 24, 2009 7.599 7.704 7.430 7.514 82,689 -0.05(-0.65%)
Aug 21, 2009 7.353 7.571 7.353 7.564 110,148 +0.27(+3.66%)
Aug 20, 2009 7.317 7.317 7.226 7.296 23,956 +0.00(+0.00%)
Aug 19, 2009 7.240 7.367 7.092 7.296 150,819 +0.04(+0.48%)
Aug 18, 2009 6.994 7.331 6.946 7.261 73,612 +0.30(+4.35%)
Aug 17, 2009 6.909 7.022 6.705 6.959 57,153 -0.07(-1.00%)
Aug 14, 2009 7.043 7.064 6.902 7.029 56,010 -0.01(-0.10%)
Aug 13, 2009 7.170 7.177 6.944 7.036 298,278 -0.10(-1.38%)
Aug 12, 2009 7.099 7.381 7.068 7.134 373,384 +0.06(+0.80%)
Aug 11, 2009 7.177 7.177 6.902 7.078 57,612 -0.10(-1.37%)
Aug 10, 2009 7.043 7.367 6.874 7.177 115,963 +0.08(+1.09%)
Aug 07, 2009 6.909 7.177 6.797 7.099 290,350 +0.28(+4.13%)
Aug 06, 2009 6.670 6.966 6.559 6.818 161,577 +0.61(+9.86%)
Aug 05, 2009 6.248 6.276 6.093 6.206 46,478 -0.06(-0.90%)
Aug 04, 2009 6.156 6.262 6.079 6.262 52,098 +0.10(+1.60%)
Aug 03, 2009 6.290 6.368 6.086 6.163 156,630 -0.08(-1.24%)
Jul 31, 2009 6.572 6.649 6.241 6.241 146,607 -0.33(-5.03%)
Jul 30, 2009 6.410 6.649 6.403 6.572 110,207 +0.21(+3.32%)
Jul 29, 2009 6.339 6.628 6.311 6.360 46,556 +0.01(+0.22%)
Jul 28, 2009 6.241 6.346 6.200 6.346 81,252 +0.11(+1.69%)
Jul 27, 2009 6.192 6.262 6.135 6.241 119,948 +0.05(+0.80%)
Jul 24, 2009 6.079 6.220 6.051 6.192 996 +0.02(+0.34%)
Jul 23, 2009 6.149 6.220 6.058 6.171 100,774 -0.01(-0.23%)
Jul 22, 2009 5.981 6.199 5.777 6.185 43,837 +0.20(+3.41%)
Jul 21, 2009 5.959 5.981 5.784 5.981 84,908 +0.04(+0.59%)
Jul 20, 2009 5.981 5.981 5.875 5.945 33,604 -0.04(-0.59%)
Jul 17, 2009 6.023 6.037 5.643 5.981 71,285 -0.04(-0.58%)
Jul 16, 2009 5.769 6.037 5.769 6.016 80,334 +0.21(+3.64%)
Jul 15, 2009 5.622 5.819 5.488 5.805 123,296 +0.22(+3.90%)
Jul 14, 2009 5.502 5.755 5.347 5.587 77,446 +0.10(+1.79%)
Jul 13, 2009 5.221 5.530 5.073 5.488 73,006 +0.27(+5.12%)
Jul 10, 2009 5.094 5.221 4.996 5.221 96,757 +0.10(+1.92%)
Jul 09, 2009 5.249 5.284 4.939 5.122 33,859 -0.09(-1.75%)
Jul 08, 2009 5.523 5.523 5.108 5.214 59,181 -0.23(-4.26%)
Jul 07, 2009 5.544 5.558 5.418 5.446 61,704 -0.04(-0.77%)
Jul 06, 2009 5.488 5.544 5.418 5.488 92,821 +0.00(+0.00%)
Jul 02, 2009 5.326 5.509 5.193 5.488 126,754 +0.11(+1.96%)
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.