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 (%)
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%)
Feb 01, 2011 5.291 5.347 5.256 5.347 39,583 +0.08(+1.47%)
Jan 31, 2011 5.305 5.305 5.214 5.270 54,450 +0.02(+0.40%)
Jan 28, 2011 5.411 5.411 5.235 5.249 106,598 -0.18(-3.24%)
Jan 27, 2011 5.368 5.439 5.164 5.425 55,342 +0.03(+0.52%)
Jan 26, 2011 5.340 5.418 5.291 5.397 225,752 +0.09(+1.72%)
Jan 25, 2011 5.277 5.312 5.164 5.305 41,293 -0.01(-0.13%)
Jan 24, 2011 5.277 5.319 5.273 5.312 67,975 +0.04(+0.67%)
Jan 21, 2011 5.418 5.474 5.249 5.277 117,599 -0.12(-2.22%)
Jan 20, 2011 5.523 5.572 5.390 5.397 62,318 -0.12(-2.17%)
Jan 19, 2011 5.544 5.608 5.481 5.516 86,164 -0.11(-1.88%)
Jan 18, 2011 5.629 5.629 5.516 5.622 42,886 -0.01(-0.25%)
Jan 14, 2011 5.453 6.431 5.453 5.636 462,449 +0.20(+3.62%)
Jan 13, 2011 5.418 5.502 5.383 5.439 53,245 -0.01(-0.13%)
Jan 12, 2011 5.312 5.446 5.291 5.446 69,531 +0.08(+1.44%)
Jan 11, 2011 5.333 5.397 5.270 5.368 43,409 +0.06(+1.06%)
Jan 10, 2011 5.298 5.361 5.150 5.312 29,076 -0.03(-0.53%)
Jan 07, 2011 5.284 5.340 5.263 5.340 22,031 +0.05(+0.93%)
Jan 06, 2011 5.375 5.375 5.263 5.291 45,419 -0.10(-1.83%)
Jan 05, 2011 5.340 5.460 5.319 5.390 28,281 +0.04(+0.79%)
Jan 04, 2011 5.530 5.530 5.319 5.347 21,836 -0.18(-3.31%)
Jan 03, 2011 5.439 5.558 5.397 5.530 31,650 +0.16(+3.01%)
Dec 31, 2010 5.383 5.467 5.354 5.368 43,226 -0.01(-0.26%)
Dec 30, 2010 5.544 5.615 5.383 5.383 28,684 -0.16(-2.92%)
Dec 29, 2010 5.537 5.551 5.467 5.544 17,272 +0.00(+0.00%)
Dec 28, 2010 5.629 5.650 5.530 5.544 20,881 -0.07(-1.25%)
Dec 27, 2010 5.467 5.615 5.446 5.615 13,446 +0.13(+2.44%)
Dec 23, 2010 5.488 5.523 5.354 5.481 70,336 +0.00(+0.00%)
Dec 22, 2010 5.446 5.558 5.411 5.481 28,161 +0.03(+0.52%)
Dec 21, 2010 5.502 5.502 5.404 5.453 40,529 -0.01(-0.26%)
Dec 20, 2010 5.481 5.498 5.404 5.467 105,724 +0.01(+0.13%)
Dec 17, 2010 5.235 5.558 5.045 5.460 183,753 +0.24(+4.58%)
Dec 16, 2010 4.967 5.481 4.946 5.221 178,044 +0.21(+4.21%)
Dec 15, 2010 4.953 5.010 4.897 5.010 42,889 +0.06(+1.28%)
Dec 14, 2010 4.960 4.960 4.848 4.946 31,509 +0.02(+0.43%)
Dec 13, 2010 4.988 4.988 4.904 4.925 36,766 -0.07(-1.41%)
Dec 10, 2010 4.876 4.996 4.813 4.996 41,000 +0.11(+2.16%)
Dec 09, 2010 4.855 4.890 4.749 4.890 24,590 +0.09(+1.91%)
Dec 08, 2010 4.869 4.925 4.694 4.799 81,532 -0.04(-0.87%)
Dec 07, 2010 4.855 4.890 4.735 4.841 38,672 +0.02(+0.44%)
Dec 06, 2010 4.763 4.827 4.707 4.820 17,254 +0.02(+0.44%)
Dec 03, 2010 4.742 4.799 4.706 4.799 15,889 +0.02(+0.44%)
Dec 02, 2010 4.876 4.876 4.735 4.777 30,274 -0.10(-2.02%)
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.