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 (%)
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%)
Oct 01, 2013 4.369 4.679 4.369 4.679 111,810 +0.30(+6.91%)
Sep 27, 2013 4.404 4.404 4.278 4.376 34,843 -0.07(-1.58%)
Sep 26, 2013 4.637 4.640 4.397 4.447 65,928 -0.17(-3.66%)
Sep 25, 2013 4.679 4.679 4.573 4.616 18,135 -0.07(-1.50%)
Sep 24, 2013 4.735 4.749 4.623 4.686 65,701 -0.06(-1.19%)
Sep 23, 2013 4.637 4.742 4.602 4.742 33,635 +0.09(+1.97%)
Sep 20, 2013 4.482 4.658 4.482 4.651 150,504 +0.14(+3.12%)
Sep 19, 2013 4.538 4.538 4.480 4.510 9,613 -0.03(-0.62%)
Sep 18, 2013 4.496 4.566 4.468 4.538 46,776 +0.04(+0.78%)
Sep 17, 2013 4.454 4.524 4.454 4.503 22,458 +0.04(+0.79%)
Sep 16, 2013 4.461 4.517 4.429 4.468 22,754 +0.01(+0.16%)
Sep 13, 2013 4.454 4.482 4.433 4.461 11,743 +0.03(+0.64%)
Sep 12, 2013 4.552 4.552 4.426 4.433 18,342 -0.12(-2.63%)
Sep 11, 2013 4.524 4.573 4.507 4.552 26,182 +0.01(+0.31%)
Sep 10, 2013 4.630 4.636 4.482 4.538 18,674 -0.06(-1.38%)
Sep 09, 2013 4.587 4.651 4.573 4.602 53,113 +0.04(+0.93%)
Sep 06, 2013 4.679 4.679 4.552 4.559 4,549 -0.09(-1.97%)
Sep 05, 2013 4.644 4.700 4.623 4.651 22,065 +0.06(+1.23%)
Sep 04, 2013 4.630 4.637 4.573 4.594 23,526 -0.03(-0.61%)
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.