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, 2010 4.376 4.376 4.243 4.292 123,174 -0.06(-1.29%)
Sep 29, 2010 4.433 4.433 4.271 4.348 104,334 -0.11(-2.52%)
Sep 28, 2010 4.461 4.461 4.320 4.461 4,265 +0.10(+2.26%)
Sep 27, 2010 4.454 4.454 4.355 4.362 13,340 -0.08(-1.90%)
Sep 24, 2010 4.278 4.447 4.257 4.447 57,368 +0.22(+5.16%)
Sep 23, 2010 4.299 4.433 4.222 4.229 820 -0.11(-2.59%)
Sep 22, 2010 4.369 4.383 4.313 4.341 35,318 -0.06(-1.28%)
Sep 21, 2010 4.573 4.573 4.327 4.397 64,623 -0.18(-3.99%)
Sep 20, 2010 4.468 4.580 4.362 4.580 86,015 +0.11(+2.52%)
Sep 17, 2010 4.468 4.468 4.327 4.468 88,093 +0.04(+0.79%)
Sep 15, 2010 4.306 4.475 4.229 4.433 42,156 +0.10(+2.27%)
Sep 14, 2010 4.292 4.383 4.292 4.334 51,752 +0.01(+0.33%)
Sep 13, 2010 4.369 4.573 4.271 4.320 102,249 +0.02(+0.49%)
Sep 10, 2010 4.285 4.327 4.250 4.299 75,553 +0.01(+0.33%)
Sep 09, 2010 4.447 4.482 4.215 4.285 87,496 -0.08(-1.93%)
Sep 08, 2010 4.306 4.404 4.250 4.369 18,503 +0.08(+1.97%)
Sep 07, 2010 4.433 4.573 4.264 4.285 667 -0.15(-3.49%)
Sep 03, 2010 4.369 4.454 4.306 4.440 80,313 +0.13(+3.10%)
Sep 02, 2010 4.229 4.306 4.179 4.306 332 +0.06(+1.49%)
Sep 01, 2010 4.074 4.306 4.039 4.243 428,293 +0.21(+5.24%)
Aug 31, 2010 4.039 4.095 3.968 4.032 77,126 -0.04(-1.04%)
Aug 30, 2010 4.193 4.193 4.053 4.074 39,326 -0.13(-3.02%)
Aug 27, 2010 4.200 4.222 4.123 4.200 60,827 +0.01(+0.34%)
Aug 26, 2010 4.264 4.285 4.165 4.186 467 -0.05(-1.16%)
Aug 25, 2010 4.179 4.236 4.158 4.236 463 +0.01(+0.33%)
Aug 24, 2010 4.278 4.299 4.200 4.222 1,881 -0.11(-2.44%)
Aug 23, 2010 4.404 4.503 4.313 4.327 59,426 -0.06(-1.44%)
Aug 20, 2010 4.412 4.433 4.327 4.390 79,805 -0.06(-1.27%)
Aug 19, 2010 4.580 4.580 4.426 4.447 1,615 -0.13(-2.92%)
Aug 18, 2010 4.559 4.637 4.524 4.580 7,215 +0.02(+0.46%)
Aug 17, 2010 4.496 4.573 4.454 4.559 1,115 +0.10(+2.21%)
Aug 16, 2010 4.334 4.524 4.320 4.461 172,271 -0.18(-3.94%)
Aug 13, 2010 4.644 4.813 4.587 4.644 101,015 -0.01(-0.15%)
Aug 12, 2010 4.587 4.806 4.587 4.651 75,216 -0.03(-0.60%)
Aug 11, 2010 4.756 4.791 4.573 4.679 2,026 -0.19(-3.90%)
Aug 10, 2010 4.876 4.911 4.820 4.869 34,417 -0.05(-1.00%)
Aug 09, 2010 4.939 4.988 4.806 4.918 82,219 +0.00(+0.00%)
Aug 06, 2010 4.918 5.017 4.848 4.918 61,806 +0.02(+0.43%)
Aug 05, 2010 4.862 4.996 4.862 4.897 62,604 -0.03(-0.57%)
Aug 04, 2010 4.967 5.101 4.904 4.925 71,663 -0.03(-0.57%)
Aug 03, 2010 4.918 5.017 4.827 4.953 45,792 -0.01(-0.14%)
Aug 02, 2010 5.024 5.031 4.925 4.960 81,429 +0.00(+0.00%)
Jul 30, 2010 4.960 5.094 4.946 4.960 87,929 -0.10(-1.95%)
Jul 29, 2010 4.939 5.171 4.918 5.059 183,790 +0.18(+3.75%)
Jul 28, 2010 4.876 5.340 4.862 4.876 750 -0.35(-6.73%)
Jul 27, 2010 5.101 5.319 5.024 5.228 91,808 +0.14(+2.77%)
Jul 26, 2010 5.143 5.277 5.010 5.087 89,274 -0.03(-0.55%)
Jul 23, 2010 4.911 5.115 4.799 5.115 99,196 +0.25(+5.06%)
Jul 22, 2010 4.623 4.876 4.573 4.869 79,159 +0.32(+7.12%)
Jul 21, 2010 4.777 4.904 4.545 4.545 78,315 -0.18(-3.87%)
Jul 20, 2010 4.524 4.728 4.461 4.728 71,363 +0.13(+2.75%)
Jul 19, 2010 4.616 4.616 4.440 4.602 57,210 -0.01(-0.30%)
Jul 16, 2010 4.616 4.770 4.594 4.616 92,240 -0.13(-2.67%)
Jul 15, 2010 4.869 4.897 4.686 4.742 94,598 -0.13(-2.74%)
Jul 14, 2010 4.890 4.974 4.763 4.876 89,470 -0.01(-0.14%)
Jul 13, 2010 4.883 4.883 4.665 4.883 1,836 +0.19(+4.05%)
Jul 12, 2010 4.841 4.981 4.686 4.693 113,086 -0.05(-1.04%)
Jul 09, 2010 4.742 4.742 4.524 4.742 117,346 +0.15(+3.37%)
Jul 08, 2010 4.587 4.693 4.468 4.587 558 +0.14(+3.16%)
Jul 07, 2010 4.334 4.447 4.327 4.447 114,223 +0.15(+3.44%)
Jul 06, 2010 4.299 4.535 4.299 4.299 939 -0.05(-1.13%)
Jul 02, 2010 4.348 4.475 4.298 4.348 67,742 -0.01(-0.32%)
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.