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 30, 2012 5.280 5.280 5.200 5.250 16,134 +0.00(+0.00%)
Nov 29, 2012 5.290 5.290 5.200 5.250 25,666 +0.03(+0.57%)
Nov 28, 2012 5.210 5.250 5.121 5.220 16,677 -0.07(-1.32%)
Nov 27, 2012 5.190 5.300 5.180 5.290 18,838 +0.05(+0.95%)
Nov 26, 2012 5.070 5.240 5.070 5.240 31,710 +0.16(+3.15%)
Nov 23, 2012 5.310 5.310 4.910 5.080 19,819 -0.20(-3.79%)
Nov 21, 2012 5.140 5.300 5.140 5.280 6,002 +0.12(+2.33%)
Nov 20, 2012 5.190 5.190 5.100 5.160 21,585 -0.06(-1.15%)
Nov 19, 2012 5.080 5.220 5.050 5.220 34,737 +0.22(+4.40%)
Nov 16, 2012 4.870 5.010 4.850 5.000 43,777 +0.10(+2.04%)
Nov 15, 2012 4.920 4.980 4.880 4.900 32,493 -0.04(-0.81%)
Nov 14, 2012 5.090 5.090 4.920 4.940 23,408 -0.16(-3.14%)
Nov 13, 2012 5.100 5.190 5.090 5.100 34,855 -0.03(-0.58%)
Nov 12, 2012 5.220 5.220 5.130 5.130 12,581 -0.05(-0.97%)
Nov 09, 2012 5.100 5.240 5.100 5.180 29,153 +0.00(+0.00%)
Nov 08, 2012 5.190 5.290 5.160 5.180 26,674 -0.04(-0.77%)
Nov 07, 2012 5.410 5.410 5.200 5.220 50,028 -0.25(-4.57%)
Nov 06, 2012 5.440 5.550 5.400 5.470 19,828 +0.07(+1.30%)
Nov 05, 2012 5.440 5.630 5.370 5.400 67,289 -0.05(-0.92%)
Nov 02, 2012 5.710 5.710 5.390 5.450 90,795 -0.22(-3.88%)
Nov 01, 2012 5.520 5.750 5.520 5.670 60,861 +0.13(+2.35%)
Oct 31, 2012 5.490 5.540 5.443 5.540 18,103 +0.07(+1.28%)
Oct 26, 2012 5.460 5.470 5.470 5.470 6,000 +0.00(+0.00%)
Oct 25, 2012 5.230 5.470 5.230 5.470 59,264 +0.28(+5.39%)
Oct 24, 2012 5.260 5.330 5.100 5.190 110,714 -0.03(-0.57%)
Oct 23, 2012 5.200 5.370 5.160 5.220 24,561 -0.01(-0.19%)
Oct 19, 2012 5.320 5.370 5.190 5.230 33,298 -0.14(-2.61%)
Oct 18, 2012 5.380 5.400 5.330 5.370 7,943 -0.03(-0.56%)
Oct 17, 2012 5.400 5.460 5.350 5.400 17,501 +0.03(+0.56%)
Oct 16, 2012 5.380 5.400 5.350 5.370 11,304 +0.01(+0.19%)
Oct 15, 2012 5.360 5.400 5.260 5.360 16,556 +0.01(+0.19%)
Oct 12, 2012 5.370 5.460 5.290 5.350 31,075 +0.00(+0.00%)
Oct 11, 2012 5.390 5.450 5.300 5.350 11,972 +0.02(+0.38%)
Oct 10, 2012 5.350 5.400 5.290 5.330 11,577 -0.03(-0.56%)
Oct 09, 2012 5.400 5.450 5.310 5.360 15,744 -0.05(-0.92%)
Oct 08, 2012 5.400 5.430 5.380 5.410 9,854 -0.06(-1.10%)
Oct 05, 2012 5.470 5.580 5.440 5.470 8,855 +0.01(+0.18%)
Oct 04, 2012 5.440 5.470 5.370 5.460 10,671 +0.03(+0.55%)
Oct 03, 2012 5.540 5.540 5.360 5.430 41,994 -0.12(-2.16%)
Oct 02, 2012 5.520 5.580 5.410 5.550 21,200 +0.05(+0.91%)
Oct 01, 2012 5.540 5.605 5.460 5.500 27,241 +0.01(+0.18%)
Sep 28, 2012 5.510 5.600 5.450 5.490 48,918 -0.06(-1.08%)
Sep 27, 2012 5.550 5.550 5.420 5.550 30,125 +0.04(+0.73%)
Sep 26, 2012 5.580 5.580 5.450 5.510 20,380 -0.04(-0.72%)
Sep 25, 2012 5.880 5.910 5.550 5.550 40,558 -0.30(-5.13%)
Sep 24, 2012 5.750 5.920 5.740 5.850 27,554 +0.00(+0.00%)
Sep 21, 2012 5.580 5.860 5.520 5.850 87,235 +0.38(+6.95%)
Sep 20, 2012 5.500 5.560 5.470 5.470 15,094 -0.15(-2.67%)
Sep 19, 2012 5.630 5.670 5.510 5.620 30,724 -0.01(-0.18%)
Sep 18, 2012 5.470 5.660 5.460 5.630 18,663 +0.14(+2.55%)
Sep 17, 2012 5.380 5.580 5.350 5.490 33,054 +0.09(+1.67%)
Sep 14, 2012 5.420 5.490 5.340 5.400 105,896 -0.01(-0.18%)
Sep 13, 2012 5.330 5.410 5.240 5.410 106,837 +0.08(+1.50%)
Sep 12, 2012 5.370 5.435 5.240 5.330 37,800 -0.09(-1.66%)
Sep 11, 2012 5.550 5.570 5.390 5.420 29,893 -0.11(-1.99%)
Sep 10, 2012 5.520 5.620 5.460 5.530 22,197 +0.03(+0.55%)
Sep 07, 2012 5.540 5.550 5.440 5.500 29,843 -0.01(-0.18%)
Sep 06, 2012 5.240 5.530 5.190 5.510 41,986 +0.27(+5.15%)
Sep 05, 2012 5.420 5.420 5.000 5.240 135,281 -0.16(-2.96%)
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.