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, 2014 4.799 4.876 4.686 4.742 161,041 -0.15(-3.02%)
Jul 30, 2014 4.925 5.010 4.848 4.890 333,148 +0.12(+2.51%)
Jul 29, 2014 4.855 4.904 4.770 4.770 85,823 -0.04(-0.88%)
Jul 28, 2014 4.890 4.904 4.693 4.813 96,309 -0.02(-0.44%)
Jul 25, 2014 4.890 4.996 4.820 4.834 171,273 -0.03(-0.58%)
Jul 24, 2014 4.960 4.960 4.820 4.862 85,510 -0.04(-0.72%)
Jul 23, 2014 4.876 4.960 4.813 4.897 66,499 +0.01(+0.29%)
Jul 22, 2014 4.770 4.925 4.686 4.883 144,162 +0.11(+2.36%)
Jul 21, 2014 4.749 4.841 4.707 4.770 71,174 -0.07(-1.45%)
Jul 18, 2014 4.707 4.932 4.707 4.841 59,208 +0.13(+2.69%)
Jul 17, 2014 4.714 4.746 4.672 4.714 73,334 +0.01(+0.15%)
Jul 16, 2014 4.841 4.855 4.665 4.707 181,671 -0.08(-1.62%)
Jul 15, 2014 4.813 4.865 4.763 4.784 40,674 -0.05(-1.02%)
Jul 14, 2014 4.946 4.960 4.820 4.834 39,481 +0.00(+0.00%)
Jul 11, 2014 4.876 4.883 4.770 4.834 32,618 -0.03(-0.58%)
Jul 10, 2014 4.777 4.939 4.749 4.862 67,976 +0.01(+0.15%)
Jul 09, 2014 4.890 5.024 4.855 4.855 67,965 -0.08(-1.57%)
Jul 08, 2014 5.024 5.024 4.897 4.932 69,429 -0.12(-2.37%)
Jul 07, 2014 5.207 5.214 5.031 5.052 115,562 -0.17(-3.23%)
Jul 03, 2014 5.157 5.221 5.221 5.221 75,611 +0.11(+2.20%)
Jul 02, 2014 5.108 5.143 5.003 5.108 110,344 -0.01(-0.14%)
Jul 01, 2014 5.404 5.404 5.101 5.115 154,024 -0.21(-3.96%)
Jun 30, 2014 4.827 5.446 4.820 5.326 231,738 +0.51(+10.51%)
Jun 27, 2014 4.686 4.890 4.672 4.820 1,740,553 +0.10(+2.09%)
Jun 26, 2014 4.658 4.756 4.637 4.721 86,485 +0.05(+1.05%)
Jun 25, 2014 4.644 4.735 4.644 4.672 91,396 +0.00(+0.00%)
Jun 24, 2014 4.820 4.897 4.665 4.672 139,390 -0.18(-3.63%)
Jun 23, 2014 4.714 4.897 4.679 4.848 153,254 +0.13(+2.84%)
Jun 20, 2014 4.869 4.869 4.679 4.714 167,929 -0.11(-2.33%)
Jun 19, 2014 4.862 4.862 4.784 4.827 73,344 -0.02(-0.44%)
Jun 18, 2014 4.756 4.855 4.735 4.848 67,905 +0.09(+1.92%)
Jun 17, 2014 4.680 4.777 4.679 4.756 70,728 +0.04(+0.90%)
Jun 16, 2014 4.693 4.740 4.693 4.714 53,697 -0.01(-0.30%)
Jun 13, 2014 4.749 4.791 4.714 4.728 46,620 +0.01(+0.15%)
Jun 12, 2014 4.693 4.735 4.693 4.721 79,904 +0.00(+0.00%)
Jun 11, 2014 4.799 4.827 4.665 4.721 47,626 -0.09(-1.90%)
Jun 10, 2014 4.827 4.834 4.806 4.813 37,677 -0.02(-0.44%)
Jun 06, 2014 4.841 4.918 4.784 4.834 68,302 +0.05(+1.03%)
Jun 05, 2014 4.630 4.804 4.573 4.784 84,950 +0.19(+4.13%)
Jun 04, 2014 4.524 4.594 4.510 4.594 92,487 +0.07(+1.56%)
Jun 03, 2014 4.552 4.623 4.524 4.524 118,899 -0.05(-1.08%)
Jun 02, 2014 4.573 4.637 4.538 4.573 106,039 +0.00(+0.00%)
May 30, 2014 4.623 4.623 4.552 4.573 70,560 -0.03(-0.61%)
May 29, 2014 4.665 4.665 4.573 4.602 69,274 -0.03(-0.61%)
May 28, 2014 4.735 4.735 4.616 4.630 45,793 -0.09(-1.94%)
May 27, 2014 4.763 4.848 4.672 4.721 46,182 +0.03(+0.60%)
May 23, 2014 4.552 4.693 4.693 4.693 30,841 +0.12(+2.54%)
May 22, 2014 4.573 4.609 4.545 4.577 32,881 +0.00(+0.08%)
May 21, 2014 4.623 4.665 4.552 4.573 98,180 -0.04(-0.76%)
May 20, 2014 4.721 4.721 4.573 4.609 80,701 -0.14(-2.96%)
May 19, 2014 4.721 4.813 4.721 4.749 27,122 +0.00(+0.00%)
May 16, 2014 4.672 4.784 4.594 4.749 46,619 +0.06(+1.20%)
May 15, 2014 4.749 4.799 4.651 4.693 76,082 -0.09(-1.91%)
May 14, 2014 4.911 4.911 4.763 4.784 71,596 -0.15(-3.13%)
May 13, 2014 4.988 4.988 4.890 4.939 50,719 -0.06(-1.13%)
May 12, 2014 4.784 5.031 4.735 4.996 64,807 +0.27(+5.65%)
May 09, 2014 4.623 4.742 4.623 4.728 79,118 +0.08(+1.66%)
May 08, 2014 4.742 4.749 4.644 4.651 168,571 -0.04(-0.75%)
May 07, 2014 4.770 4.869 4.637 4.686 66,612 -0.06(-1.33%)
May 06, 2014 4.848 4.886 4.749 4.749 97,391 -0.14(-2.88%)
May 05, 2014 4.869 4.946 4.728 4.890 112,213 +0.01(+0.29%)
May 02, 2014 4.841 4.890 4.834 4.876 136,159 +0.06(+1.17%)
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.