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 (%)
Jan 29, 2010 5.404 5.523 5.312 5.467 213,883 +0.11(+1.97%)
Jan 28, 2010 5.629 5.650 5.326 5.361 98,801 -0.24(-4.27%)
Jan 27, 2010 5.615 5.664 5.467 5.601 61,919 -0.05(-0.87%)
Jan 26, 2010 5.699 5.798 5.383 5.650 71,356 -0.11(-1.83%)
Jan 25, 2010 5.833 5.854 5.629 5.755 103,113 -0.02(-0.37%)
Jan 22, 2010 5.798 5.896 5.615 5.777 108,313 +0.00(+0.00%)
Jan 21, 2010 6.290 6.290 5.629 5.777 153,462 -0.49(-7.86%)
Jan 20, 2010 6.480 6.522 6.142 6.269 73,461 -0.23(-3.47%)
Jan 19, 2010 6.417 6.642 6.262 6.494 87,763 +0.05(+0.76%)
Jan 15, 2010 6.684 6.445 6.445 6.445 94,514 -0.21(-3.17%)
Jan 14, 2010 6.705 6.860 6.550 6.656 47,136 -0.08(-1.15%)
Jan 13, 2010 6.424 6.797 6.418 6.733 46,803 +0.32(+4.93%)
Jan 12, 2010 6.438 6.515 6.339 6.417 28,045 -0.06(-0.87%)
Jan 11, 2010 6.628 6.733 6.438 6.473 64,110 -0.12(-1.81%)
Jan 08, 2010 6.593 6.656 6.543 6.593 71,278 -0.01(-0.21%)
Jan 07, 2010 6.614 6.712 6.593 6.607 19,897 +0.01(+0.21%)
Jan 06, 2010 6.797 6.980 6.579 6.593 54,298 -0.20(-3.00%)
Jan 05, 2010 6.916 6.966 6.776 6.797 35,483 -0.11(-1.53%)
Jan 04, 2010 6.902 7.099 6.804 6.902 36,907 +0.06(+0.93%)
Dec 31, 2009 6.677 6.839 6.839 6.839 32,262 +0.18(+2.75%)
Dec 30, 2009 6.867 6.867 6.515 6.656 68,813 -0.25(-3.67%)
Dec 29, 2009 7.008 7.029 6.740 6.909 50,338 -0.09(-1.31%)
Dec 28, 2009 6.966 7.064 6.839 7.001 53,327 +0.03(+0.40%)
Dec 24, 2009 7.092 7.129 6.916 6.973 30,578 -0.08(-1.20%)
Dec 23, 2009 7.015 7.134 6.888 7.057 64,147 +0.04(+0.60%)
Dec 22, 2009 6.916 7.071 6.726 7.015 100,269 +0.13(+1.84%)
Dec 21, 2009 6.628 6.923 6.621 6.888 57,858 +0.25(+3.82%)
Dec 18, 2009 6.227 6.635 6.093 6.635 194,163 +0.45(+7.28%)
Dec 17, 2009 6.417 6.445 6.163 6.185 72,784 -0.25(-3.93%)
Dec 16, 2009 6.790 6.811 6.353 6.438 70,992 -0.32(-4.69%)
Dec 15, 2009 6.797 6.959 6.719 6.755 95,816 -0.14(-2.04%)
Dec 14, 2009 6.705 6.895 6.558 6.895 43,098 +0.23(+3.48%)
Dec 11, 2009 6.895 6.895 6.649 6.663 41,003 -0.23(-3.37%)
Dec 10, 2009 6.867 6.966 6.769 6.895 70,419 +0.07(+1.03%)
Dec 09, 2009 6.726 6.923 6.607 6.825 98,296 +0.08(+1.15%)
Dec 08, 2009 6.712 6.839 6.691 6.747 66,119 -0.01(-0.10%)
Dec 07, 2009 6.762 6.839 6.628 6.755 29,713 -0.01(-0.21%)
Dec 04, 2009 6.586 6.895 6.536 6.769 39,143 +0.31(+4.79%)
Dec 03, 2009 6.670 6.874 6.424 6.459 57,833 -0.18(-2.75%)
Dec 02, 2009 6.726 6.804 6.536 6.642 53,923 -0.13(-1.87%)
Dec 01, 2009 6.368 6.846 6.206 6.769 125,127 +0.44(+6.89%)
Nov 30, 2009 5.952 6.368 5.777 6.332 75,478 +0.37(+6.26%)
Nov 27, 2009 6.248 6.248 5.959 5.959 62,871 -0.36(-5.68%)
Nov 25, 2009 6.438 6.445 6.304 6.318 38,296 -0.09(-1.43%)
Nov 24, 2009 6.522 6.522 6.318 6.410 32,383 -0.08(-1.30%)
Nov 23, 2009 6.529 6.593 6.403 6.494 48,840 +0.02(+0.33%)
Nov 20, 2009 6.522 6.522 6.311 6.473 63,728 -0.04(-0.65%)
Nov 19, 2009 6.783 6.804 6.410 6.515 60,483 -0.31(-4.54%)
Nov 18, 2009 6.846 6.874 6.698 6.825 36,303 -0.04(-0.51%)
Nov 17, 2009 6.895 7.163 6.747 6.860 70,522 -0.07(-1.02%)
Nov 16, 2009 6.994 7.381 6.755 6.930 278,200 -0.05(-0.71%)
Nov 13, 2009 6.871 7.029 6.860 6.980 49,588 +0.09(+1.33%)
Nov 12, 2009 7.113 7.208 6.853 6.888 53,836 -0.27(-3.74%)
Nov 11, 2009 6.952 7.272 6.853 7.156 71,274 +0.24(+3.46%)
Nov 10, 2009 6.881 7.092 6.783 6.916 71,193 +0.08(+1.24%)
Nov 09, 2009 6.783 6.966 6.649 6.832 55,331 +0.13(+1.89%)
Nov 06, 2009 6.403 6.797 6.163 6.705 66,339 +0.30(+4.73%)
Nov 05, 2009 6.368 6.501 6.332 6.403 120,242 +0.07(+1.11%)
Nov 04, 2009 6.058 6.987 5.981 6.332 161,027 +0.47(+8.04%)
Nov 03, 2009 5.706 6.054 5.615 5.861 115,526 +0.12(+2.08%)
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.