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 (%)
Apr 29, 2011 6.002 6.079 5.917 6.051 80,583 +0.08(+1.42%)
Apr 28, 2011 5.706 6.009 5.699 5.966 68,249 +0.24(+4.18%)
Apr 27, 2011 5.769 5.769 5.643 5.727 114,686 +0.07(+1.24%)
Apr 26, 2011 5.615 5.720 5.594 5.657 36,243 +0.06(+1.01%)
Apr 25, 2011 5.601 5.671 5.572 5.601 6,316 -0.01(-0.25%)
Apr 21, 2011 5.615 5.615 5.488 5.615 38,192 +0.05(+0.88%)
Apr 20, 2011 5.629 5.629 5.502 5.565 52,851 +0.04(+0.76%)
Apr 19, 2011 5.657 5.699 5.516 5.523 25,928 -0.10(-1.75%)
Apr 18, 2011 5.692 5.724 5.572 5.622 64,993 -0.16(-2.80%)
Apr 15, 2011 5.713 5.798 5.629 5.784 62,916 +0.06(+0.98%)
Apr 14, 2011 5.664 5.727 5.580 5.727 55,642 +0.03(+0.49%)
Apr 13, 2011 5.826 5.861 5.692 5.699 101,420 -0.06(-1.10%)
Apr 12, 2011 6.009 6.009 5.755 5.762 117,726 -0.27(-4.43%)
Apr 11, 2011 6.072 6.135 6.023 6.030 89,189 -0.06(-1.04%)
Apr 08, 2011 6.114 6.128 5.981 6.093 48,020 +0.04(+0.58%)
Apr 07, 2011 6.051 6.093 6.044 6.058 25,554 +0.03(+0.47%)
Apr 06, 2011 6.023 6.079 5.903 6.030 34,481 +0.03(+0.47%)
Apr 05, 2011 5.938 6.030 5.931 6.002 23,145 +0.03(+0.47%)
Apr 04, 2011 5.981 6.013 5.931 5.974 51,589 +0.03(+0.47%)
Apr 01, 2011 6.079 6.079 5.516 5.945 37,221 -0.11(-1.86%)
Mar 31, 2011 5.981 6.079 5.924 6.058 41,366 +0.05(+0.82%)
Mar 30, 2011 6.009 6.009 6.009 6.009 44,812 +0.25(+4.27%)
Mar 29, 2011 5.741 5.762 5.741 5.762 29,305 +0.02(+0.37%)
Mar 28, 2011 5.784 5.784 5.706 5.741 37,972 -0.04(-0.61%)
Mar 25, 2011 5.805 5.805 5.544 5.777 39,394 +0.00(+0.00%)
Mar 24, 2011 5.791 5.798 5.565 5.777 47,676 +0.01(+0.12%)
Mar 23, 2011 5.713 5.805 5.706 5.769 39,399 +0.03(+0.49%)
Mar 22, 2011 5.755 5.784 5.685 5.741 29,320 +0.02(+0.37%)
Mar 21, 2011 5.685 5.727 5.643 5.720 38,047 -0.01(-0.12%)
Mar 18, 2011 5.657 5.784 5.657 5.727 62,722 +0.10(+1.75%)
Mar 17, 2011 5.481 5.706 5.432 5.629 78,857 +0.23(+4.17%)
Mar 16, 2011 5.488 5.502 5.404 5.404 44,828 -0.13(-2.41%)
Mar 15, 2011 5.453 5.565 5.446 5.537 50,325 -0.02(-0.38%)
Mar 14, 2011 5.636 5.706 5.558 5.558 57,072 -0.15(-2.59%)
Mar 11, 2011 5.784 5.784 5.685 5.706 57,688 -0.11(-1.82%)
Mar 10, 2011 5.840 5.924 5.769 5.812 74,491 -0.14(-2.36%)
Mar 09, 2011 6.058 6.100 5.889 5.952 75,154 -0.14(-2.31%)
Mar 08, 2011 5.861 6.100 5.833 6.093 21,174 +0.23(+3.96%)
Mar 07, 2011 6.156 6.156 5.777 5.861 63,609 -0.30(-4.80%)
Mar 04, 2011 6.121 6.171 6.079 6.156 25,560 +0.01(+0.11%)
Mar 03, 2011 6.142 6.149 6.072 6.149 35,914 +0.08(+1.27%)
Mar 02, 2011 6.051 6.128 6.023 6.072 46,835 +0.02(+0.35%)
Mar 01, 2011 6.023 6.086 5.910 6.051 78,745 +0.04(+0.70%)
Feb 28, 2011 6.058 6.065 5.974 6.009 34,698 -0.03(-0.47%)
Feb 25, 2011 5.995 6.079 5.861 6.037 59,078 +0.06(+0.94%)
Feb 24, 2011 5.966 5.995 5.805 5.981 95,276 +0.06(+0.95%)
Feb 23, 2011 6.037 6.058 5.924 5.924 34,733 -0.09(-1.52%)
Feb 22, 2011 6.121 6.156 6.016 6.016 59,595 -0.16(-2.62%)
Feb 18, 2011 6.107 6.185 6.058 6.178 42,641 +0.08(+1.39%)
Feb 17, 2011 6.192 6.192 5.924 6.093 55,520 -0.09(-1.48%)
Feb 16, 2011 6.178 6.515 6.044 6.185 142,594 +0.17(+2.81%)
Feb 15, 2011 5.734 6.044 5.734 6.016 92,098 +0.25(+4.40%)
Feb 14, 2011 5.720 5.784 5.720 5.762 49,792 +0.03(+0.49%)
Feb 11, 2011 5.572 5.741 5.565 5.734 67,038 +0.11(+2.00%)
Feb 10, 2011 5.530 5.629 5.516 5.622 41,444 +0.06(+1.01%)
Feb 09, 2011 5.446 5.580 5.411 5.565 33,266 +0.08(+1.54%)
Feb 08, 2011 5.383 5.481 5.375 5.481 25,655 +0.11(+2.10%)
Feb 07, 2011 5.270 5.383 5.270 5.368 41,246 +0.08(+1.60%)
Feb 04, 2011 5.340 5.340 5.263 5.284 89,750 -0.05(-0.92%)
Feb 03, 2011 5.270 5.375 5.256 5.333 40,195 +0.02(+0.40%)
Feb 02, 2011 5.305 5.341 5.291 5.312 116,697 -0.04(-0.66%)
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.