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 (%)
Jul 31, 2013 4.911 5.038 4.890 4.996 79,470 +0.12(+2.45%)
Jul 30, 2013 4.981 5.017 4.834 4.876 170,227 -0.08(-1.70%)
Jul 29, 2013 5.024 5.101 4.939 4.960 328,240 -0.06(-1.26%)
Jul 26, 2013 4.904 5.094 4.890 5.024 75,931 +0.08(+1.56%)
Jul 25, 2013 4.890 4.946 4.784 4.946 65,708 +0.06(+1.30%)
Jul 24, 2013 4.996 4.996 4.791 4.883 56,094 -0.12(-2.39%)
Jul 23, 2013 5.038 5.038 4.939 5.003 29,420 -0.03(-0.56%)
Jul 22, 2013 4.988 5.045 4.988 5.031 22,981 +0.04(+0.70%)
Jul 19, 2013 4.841 5.031 4.784 4.996 53,135 +0.15(+3.05%)
Jul 18, 2013 4.813 4.862 4.749 4.848 56,266 +0.02(+0.45%)
Jul 17, 2013 5.010 5.094 4.784 4.826 212,021 -0.14(-2.85%)
Jul 16, 2013 4.996 4.996 4.897 4.967 47,525 -0.03(-0.56%)
Jul 15, 2013 4.988 5.052 4.890 4.996 31,815 +0.02(+0.42%)
Jul 12, 2013 4.939 4.981 4.883 4.974 8,672 +0.01(+0.28%)
Jul 11, 2013 5.010 5.010 4.848 4.960 23,153 +0.04(+0.71%)
Jul 10, 2013 4.911 4.974 4.820 4.925 22,572 +0.01(+0.14%)
Jul 09, 2013 4.974 4.981 4.876 4.918 34,495 -0.04(-0.71%)
Jul 08, 2013 5.003 5.003 4.855 4.953 22,545 -0.04(-0.71%)
Jul 05, 2013 4.996 5.003 4.953 4.988 27,874 +0.09(+1.87%)
Jul 03, 2013 4.848 4.953 4.848 4.897 8,837 +0.01(+0.14%)
Jul 02, 2013 4.960 5.045 4.791 4.890 40,298 -0.11(-2.11%)
Jul 01, 2013 4.742 5.010 4.707 4.996 54,584 +0.32(+6.93%)
Jun 28, 2013 4.911 5.020 4.545 4.672 209,548 -0.15(-3.07%)
Jun 26, 2013 4.834 4.875 4.756 4.820 27,345 +0.02(+0.44%)
Jun 25, 2013 4.721 4.820 4.665 4.799 26,276 +0.11(+2.40%)
Jun 24, 2013 4.693 4.749 4.637 4.686 22,714 -0.08(-1.62%)
Jun 21, 2013 4.630 4.763 4.580 4.763 90,175 +0.18(+3.83%)
Jun 20, 2013 4.609 4.644 4.538 4.587 62,793 -0.11(-2.25%)
Jun 19, 2013 4.686 4.742 4.616 4.693 21,101 -0.01(-0.15%)
Jun 18, 2013 4.468 4.714 4.468 4.700 57,375 -0.01(-0.30%)
Jun 17, 2013 4.770 4.777 4.644 4.714 36,073 +0.01(+0.15%)
Jun 14, 2013 4.756 4.756 4.616 4.707 26,353 -0.05(-1.04%)
Jun 13, 2013 4.707 4.784 4.594 4.756 30,180 +0.04(+0.75%)
Jun 12, 2013 4.749 4.770 4.665 4.721 42,523 +0.01(+0.15%)
Jun 11, 2013 4.693 4.784 4.686 4.714 24,374 -0.06(-1.33%)
Jun 10, 2013 4.679 4.777 4.679 4.777 6,134 +0.14(+3.03%)
Jun 07, 2013 4.721 4.721 4.580 4.637 44,303 -0.04(-0.90%)
Jun 06, 2013 4.756 4.777 4.594 4.679 52,646 -0.10(-2.06%)
Jun 05, 2013 4.848 4.848 4.749 4.777 15,271 +0.01(+0.15%)
Jun 04, 2013 4.925 4.953 4.686 4.770 106,126 -0.17(-3.42%)
Jun 03, 2013 4.848 4.974 4.784 4.939 128,038 +0.12(+2.48%)
May 31, 2013 4.799 4.932 4.791 4.820 19,821 -0.02(-0.44%)
May 30, 2013 4.925 4.939 4.813 4.841 9,124 -0.03(-0.58%)
May 29, 2013 4.904 4.981 4.827 4.869 10,177 -0.06(-1.14%)
May 28, 2013 4.932 4.960 4.827 4.925 54,683 +0.09(+1.89%)
May 24, 2013 4.806 4.855 4.756 4.834 20,469 +0.01(+0.29%)
May 23, 2013 4.813 4.841 4.784 4.820 36,270 -0.01(-0.15%)
May 22, 2013 4.869 4.911 4.763 4.827 119,040 -0.05(-1.01%)
May 21, 2013 4.869 4.918 4.784 4.876 28,257 -0.01(-0.14%)
May 20, 2013 4.799 4.918 4.767 4.883 31,546 +0.06(+1.17%)
May 17, 2013 4.799 4.834 4.736 4.827 105,811 +0.07(+1.48%)
May 16, 2013 4.721 4.777 4.665 4.756 9,850 +0.01(+0.15%)
May 15, 2013 4.721 4.813 4.693 4.749 15,064 +0.09(+1.96%)
May 13, 2013 4.581 4.756 4.581 4.658 14,263 +0.05(+1.07%)
May 10, 2013 4.580 4.609 4.545 4.609 22,986 +0.04(+0.77%)
May 09, 2013 4.559 4.609 4.552 4.573 23,622 -0.04(-0.76%)
May 08, 2013 4.524 4.623 4.524 4.609 41,279 +0.08(+1.71%)
May 07, 2013 4.524 4.545 4.440 4.531 20,878 +0.02(+0.47%)
May 06, 2013 4.672 4.756 4.419 4.510 44,369 -0.07(-1.54%)
May 03, 2013 4.503 4.608 4.447 4.580 29,025 +0.13(+3.01%)
May 02, 2013 4.397 4.500 4.327 4.447 68,863 +0.08(+1.94%)
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.