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, 2013 5.094 5.207 5.207 5.207 37,237 +0.09(+1.79%)
Dec 30, 2013 5.193 5.242 5.101 5.115 17,450 -0.11(-2.02%)
Dec 27, 2013 5.354 5.368 5.207 5.221 20,007 -0.10(-1.85%)
Dec 26, 2013 5.284 5.347 5.284 5.319 32,403 +0.07(+1.34%)
Dec 24, 2013 5.256 5.326 5.235 5.249 27,525 +0.01(+0.27%)
Dec 23, 2013 5.101 5.242 5.101 5.235 79,895 +0.18(+3.48%)
Dec 20, 2013 5.052 5.136 4.996 5.059 253,519 +0.04(+0.70%)
Dec 19, 2013 5.059 5.087 4.974 5.024 47,398 -0.02(-0.42%)
Dec 18, 2013 4.960 5.052 4.904 5.045 34,862 +0.11(+2.14%)
Dec 17, 2013 4.967 4.988 4.911 4.939 98,522 -0.01(-0.28%)
Dec 16, 2013 4.981 5.100 4.918 4.953 44,684 +0.01(+0.14%)
Dec 13, 2013 5.052 5.094 4.946 4.946 49,211 -0.11(-2.09%)
Dec 12, 2013 5.087 5.122 4.988 5.052 113,227 +0.01(+0.14%)
Dec 11, 2013 5.178 5.178 5.010 5.045 45,881 -0.18(-3.37%)
Dec 10, 2013 5.235 5.347 5.122 5.221 68,590 -0.04(-0.67%)
Dec 09, 2013 5.157 5.418 5.129 5.256 227,744 +0.10(+1.91%)
Dec 06, 2013 5.038 5.319 5.038 5.157 130,136 +0.18(+3.68%)
Dec 05, 2013 4.806 5.034 4.806 4.974 132,189 +0.22(+4.59%)
Dec 04, 2013 4.721 4.806 4.682 4.756 47,425 +0.02(+0.45%)
Dec 03, 2013 4.714 4.749 4.658 4.735 44,247 +0.04(+0.75%)
Dec 02, 2013 4.602 4.732 4.454 4.700 383,111 +0.08(+1.83%)
Nov 29, 2013 4.693 4.714 4.587 4.616 28,131 -0.03(-0.61%)
Nov 27, 2013 4.672 4.679 4.580 4.644 31,006 -0.01(-0.15%)
Nov 26, 2013 4.651 4.672 4.525 4.651 26,057 -0.01(-0.15%)
Nov 25, 2013 4.665 4.700 4.609 4.658 57,912 +0.00(+0.00%)
Nov 22, 2013 4.637 4.689 4.525 4.658 36,552 +0.04(+0.76%)
Nov 21, 2013 4.538 4.651 4.532 4.623 27,031 +0.12(+2.66%)
Nov 20, 2013 4.510 4.538 4.454 4.503 37,837 +0.01(+0.16%)
Nov 19, 2013 4.440 4.573 4.440 4.496 36,098 +0.02(+0.47%)
Nov 18, 2013 4.482 4.573 4.468 4.475 25,331 -0.01(-0.31%)
Nov 15, 2013 4.461 4.545 4.461 4.489 27,264 +0.01(+0.31%)
Nov 14, 2013 4.524 4.524 4.426 4.475 11,247 -0.05(-1.09%)
Nov 12, 2013 4.602 4.602 4.370 4.524 37,370 -0.08(-1.83%)
Nov 11, 2013 4.644 4.672 4.538 4.609 106,125 -0.03(-0.61%)
Nov 08, 2013 4.559 4.700 4.559 4.637 36,617 +0.07(+1.54%)
Nov 07, 2013 4.637 4.637 4.538 4.566 50,558 -0.04(-0.76%)
Nov 06, 2013 4.609 4.665 4.559 4.602 40,909 +0.04(+0.93%)
Nov 05, 2013 4.573 4.594 4.531 4.559 33,742 -0.06(-1.22%)
Nov 04, 2013 4.517 4.616 4.475 4.616 60,277 +0.13(+2.82%)
Nov 01, 2013 4.503 4.609 4.426 4.489 134,046 -0.02(-0.47%)
Oct 31, 2013 4.602 4.644 4.454 4.510 89,337 -0.10(-2.14%)
Oct 30, 2013 4.672 4.714 4.609 4.609 71,727 -0.04(-0.91%)
Oct 29, 2013 4.841 4.890 4.623 4.651 72,341 -0.19(-3.92%)
Oct 28, 2013 4.834 4.855 4.792 4.841 22,632 +0.02(+0.44%)
Oct 25, 2013 4.707 4.848 4.707 4.820 30,420 +0.13(+2.70%)
Oct 24, 2013 4.397 4.742 4.397 4.693 145,662 +0.30(+6.72%)
Oct 23, 2013 4.461 4.531 4.215 4.397 261,097 -0.10(-2.19%)
Oct 22, 2013 4.510 4.566 4.468 4.496 99,077 +0.00(+0.00%)
Oct 21, 2013 4.341 4.594 4.341 4.496 80,702 +0.15(+3.40%)
Oct 18, 2013 4.538 4.538 4.320 4.348 177,166 -0.13(-2.98%)
Oct 17, 2013 4.447 4.489 4.447 4.482 28,354 +0.00(+0.00%)
Oct 16, 2013 4.524 4.573 4.369 4.482 55,310 -0.01(-0.16%)
Oct 15, 2013 4.510 4.623 4.475 4.489 27,589 -0.04(-0.93%)
Oct 14, 2013 4.623 4.623 4.475 4.531 119,655 -0.11(-2.42%)
Oct 11, 2013 4.623 4.685 4.587 4.644 60,045 +0.01(+0.30%)
Oct 10, 2013 4.594 4.637 4.580 4.630 60,868 +0.10(+2.17%)
Oct 09, 2013 4.503 4.559 4.489 4.531 101,764 +0.06(+1.42%)
Oct 08, 2013 4.587 4.594 4.404 4.468 105,674 -0.11(-2.31%)
Oct 07, 2013 4.538 4.616 4.538 4.573 53,670 +0.00(+0.00%)
Oct 04, 2013 4.573 4.616 4.552 4.573 133,548 -0.01(-0.15%)
Oct 03, 2013 4.594 4.644 4.552 4.580 78,697 -0.01(-0.15%)
Oct 02, 2013 4.644 4.672 4.566 4.587 73,447 -0.09(-1.95%)
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.