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 (%)
Dec 31, 2007 6.114 6.114 5.671 5.966 179,791 -0.09(-1.51%)
Dec 28, 2007 5.805 6.072 5.727 6.058 86,981 +0.29(+5.00%)
Dec 27, 2007 5.861 5.875 5.636 5.769 59,267 -0.13(-2.26%)
Dec 26, 2007 5.798 5.945 5.777 5.903 29,420 +0.08(+1.45%)
Dec 24, 2007 5.875 5.931 5.734 5.819 18,760 -0.13(-2.13%)
Dec 21, 2007 5.734 6.016 5.615 5.945 119,955 +0.21(+3.68%)
Dec 20, 2007 5.819 5.910 5.565 5.734 80,728 -0.05(-0.85%)
Dec 19, 2007 5.699 5.903 5.685 5.784 39,369 +0.01(+0.12%)
Dec 18, 2007 5.551 5.917 5.418 5.777 70,921 +0.18(+3.27%)
Dec 17, 2007 5.945 5.974 5.432 5.594 112,422 -0.38(-6.36%)
Dec 14, 2007 5.959 6.016 5.629 5.974 80,017 +0.08(+1.31%)
Dec 13, 2007 5.966 5.966 5.657 5.896 128,909 -0.15(-2.44%)
Dec 12, 2007 6.368 6.417 5.769 6.044 97,783 -0.29(-4.56%)
Dec 11, 2007 6.368 6.508 6.185 6.332 53,724 +0.00(+0.05%)
Dec 10, 2007 6.649 6.649 6.297 6.329 193,151 -0.28(-4.31%)
Dec 07, 2007 6.719 6.726 6.579 6.614 107,732 -0.07(-1.05%)
Dec 06, 2007 6.227 6.740 6.023 6.684 109,722 +0.36(+5.67%)
Dec 05, 2007 6.002 6.403 5.819 6.325 115,265 +0.26(+4.29%)
Dec 04, 2007 5.734 6.114 5.692 6.065 105,458 +0.34(+5.90%)
Dec 03, 2007 5.650 5.847 5.333 5.727 1,733,812 +0.11(+2.01%)
Nov 30, 2007 5.734 5.868 5.544 5.615 221,008 -0.01(-0.25%)
Nov 29, 2007 5.594 5.945 5.488 5.629 190,308 +0.04(+0.63%)
Nov 28, 2007 5.242 5.741 5.242 5.593 126,493 +0.38(+7.29%)
Nov 27, 2007 5.685 5.938 5.207 5.214 143,122 -0.44(-7.84%)
Nov 26, 2007 6.269 6.269 5.558 5.657 141,274 -0.61(-9.76%)
Nov 23, 2007 5.966 6.508 5.931 6.269 177,374 +0.39(+6.58%)
Nov 21, 2007 5.523 6.058 5.390 5.882 158,187 +0.41(+7.46%)
Nov 20, 2007 5.207 5.572 5.171 5.474 142,838 +0.33(+6.43%)
Nov 19, 2007 5.101 5.249 5.031 5.143 41,927 -0.13(-2.40%)
Nov 16, 2007 4.925 5.270 4.890 5.270 40,222 +0.34(+7.00%)
Nov 15, 2007 4.855 4.953 4.721 4.925 68,079 +0.01(+0.14%)
Nov 14, 2007 5.171 5.193 4.841 4.918 120,808 -0.22(-4.25%)
Nov 13, 2007 4.721 5.221 4.616 5.136 373,652 +0.49(+10.44%)
Nov 12, 2007 4.412 4.693 4.306 4.651 162,735 +0.24(+5.42%)
Nov 09, 2007 4.503 4.538 4.362 4.412 96,504 -0.13(-2.94%)
Nov 08, 2007 4.609 4.609 4.429 4.545 182,633 -0.08(-1.82%)
Nov 07, 2007 4.925 4.960 4.573 4.630 160,319 -0.21(-4.36%)
Nov 06, 2007 4.974 4.974 4.651 4.841 204,094 -0.14(-2.82%)
Nov 05, 2007 5.200 5.312 4.960 4.981 102,331 -0.18(-3.54%)
Nov 02, 2007 4.651 5.185 4.651 5.164 97,073 +0.53(+11.38%)
Nov 01, 2007 4.876 4.876 4.573 4.637 411,743 -0.28(-5.72%)
Oct 31, 2007 5.171 5.207 4.855 4.918 115,833 -0.29(-5.54%)
Oct 30, 2007 5.228 5.312 5.150 5.207 140,421 +0.02(+0.41%)
Oct 29, 2007 5.094 5.256 5.094 5.185 77,601 +0.06(+1.24%)
Oct 26, 2007 5.038 5.164 5.017 5.122 31,410 +0.09(+1.82%)
Oct 25, 2007 5.094 5.115 4.939 5.031 73,764 -0.11(-2.05%)
Oct 24, 2007 5.080 5.277 4.939 5.136 93,804 +0.03(+0.55%)
Oct 23, 2007 5.122 5.193 5.066 5.108 53,297 +0.01(+0.14%)
Oct 22, 2007 5.171 5.171 5.031 5.101 102,047 -0.14(-2.68%)
Oct 19, 2007 5.453 5.488 5.157 5.242 125,498 -0.42(-7.34%)
Oct 18, 2007 5.805 5.805 5.523 5.657 95,083 -0.23(-3.94%)
Oct 17, 2007 5.981 6.016 5.769 5.889 30,699 -0.13(-2.11%)
Oct 16, 2007 6.044 6.290 5.995 6.016 30,273 -0.09(-1.50%)
Oct 15, 2007 6.016 6.107 5.970 6.107 24,303 +0.02(+0.35%)
Oct 12, 2007 6.051 6.100 6.037 6.086 18,192 +0.04(+0.70%)
Oct 11, 2007 6.079 6.156 5.981 6.044 53,582 -0.06(-0.92%)
Oct 10, 2007 6.016 6.163 6.016 6.100 26,435 +0.06(+1.05%)
Oct 09, 2007 5.910 6.037 5.805 6.037 147,954 +0.11(+1.80%)
Oct 08, 2007 5.988 6.037 5.847 5.930 83,002 -0.08(-1.31%)
Oct 05, 2007 6.156 6.171 5.981 6.009 47,186 -0.20(-3.17%)
Oct 04, 2007 6.227 6.332 6.058 6.206 38,516 -0.06(-0.90%)
Oct 03, 2007 6.262 6.403 6.156 6.262 76,890 -0.20(-3.16%)
Oct 02, 2007 6.522 6.579 6.403 6.466 119,955 -0.04(-0.65%)
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.