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 (%)
Apr 30, 2014 4.735 4.883 4.728 4.862 102,378 +0.13(+2.67%)
Apr 29, 2014 4.651 4.760 4.623 4.735 85,780 +0.15(+3.38%)
Apr 28, 2014 4.573 4.721 4.524 4.580 120,404 +0.04(+0.93%)
Apr 25, 2014 4.637 4.637 4.496 4.538 69,409 -0.15(-3.15%)
Apr 24, 2014 4.531 4.693 4.531 4.686 96,115 +0.23(+5.21%)
Apr 23, 2014 4.524 4.559 4.419 4.454 86,174 -0.05(-1.09%)
Apr 22, 2014 4.531 4.634 4.489 4.503 51,219 -0.04(-0.78%)
Apr 21, 2014 4.524 4.602 4.454 4.538 81,440 +0.01(+0.31%)
Apr 17, 2014 4.475 4.524 4.524 4.524 79,307 +0.05(+1.10%)
Apr 16, 2014 4.503 4.503 4.376 4.475 46,737 +0.01(+0.32%)
Apr 15, 2014 4.517 4.580 4.348 4.461 89,445 -0.02(-0.47%)
Apr 14, 2014 4.461 4.728 4.313 4.482 157,893 +0.09(+2.08%)
Apr 11, 2014 4.383 4.489 4.293 4.390 57,241 -0.01(-0.32%)
Apr 10, 2014 4.686 4.686 4.404 4.404 210,989 -0.27(-5.86%)
Apr 09, 2014 4.630 4.720 4.517 4.679 72,671 +0.01(+0.15%)
Apr 08, 2014 4.609 4.834 4.573 4.672 82,423 +0.04(+0.91%)
Apr 07, 2014 4.784 4.799 4.559 4.630 73,765 -0.18(-3.80%)
Apr 04, 2014 5.031 5.045 4.679 4.813 105,044 -0.18(-3.53%)
Apr 03, 2014 5.038 5.143 4.904 4.988 106,888 -0.08(-1.53%)
Apr 02, 2014 5.171 5.189 5.003 5.066 73,381 -0.07(-1.37%)
Apr 01, 2014 5.045 5.164 4.939 5.136 77,462 +0.13(+2.67%)
Mar 31, 2014 4.890 5.017 4.841 5.003 79,892 +0.16(+3.34%)
Mar 28, 2014 4.939 5.003 4.728 4.841 71,784 -0.11(-2.13%)
Mar 27, 2014 5.059 5.108 4.876 4.946 51,481 -0.09(-1.82%)
Mar 26, 2014 5.122 5.143 5.010 5.038 61,219 -0.06(-1.11%)
Mar 25, 2014 5.291 5.347 5.073 5.094 58,071 -0.15(-2.95%)
Mar 24, 2014 5.340 5.368 5.150 5.249 63,948 -0.06(-1.06%)
Mar 21, 2014 5.354 5.397 5.235 5.305 44,231 -0.01(-0.13%)
Mar 20, 2014 5.298 5.537 5.284 5.312 75,829 +0.01(+0.27%)
Mar 19, 2014 5.601 5.601 5.270 5.298 32,336 -0.29(-5.16%)
Mar 18, 2014 5.516 5.664 5.305 5.587 53,232 -0.02(-0.38%)
Mar 17, 2014 5.354 5.629 5.319 5.608 121,301 +0.29(+5.42%)
Mar 14, 2014 5.228 5.333 5.221 5.319 38,780 +0.06(+1.07%)
Mar 13, 2014 5.200 5.284 5.143 5.263 44,851 +0.02(+0.40%)
Mar 12, 2014 5.143 5.263 5.059 5.242 32,183 +0.08(+1.64%)
Mar 11, 2014 5.235 5.242 5.136 5.157 50,298 -0.10(-1.87%)
Mar 10, 2014 5.256 5.298 5.087 5.256 65,151 -0.03(-0.53%)
Mar 07, 2014 5.326 5.326 5.073 5.284 120,630 +0.01(+0.13%)
Mar 06, 2014 5.228 5.326 5.101 5.277 87,075 +0.04(+0.81%)
Mar 05, 2014 5.193 5.242 5.108 5.235 79,227 +0.01(+0.13%)
Mar 04, 2014 5.108 5.383 5.108 5.228 78,276 +0.19(+3.77%)
Mar 03, 2014 5.045 5.108 4.960 5.038 58,370 -0.13(-2.59%)
Feb 28, 2014 5.115 5.207 5.024 5.171 31,417 +0.07(+1.38%)
Feb 27, 2014 4.988 5.115 4.946 5.101 27,056 +0.11(+2.26%)
Feb 26, 2014 4.960 5.017 4.946 4.988 34,814 +0.01(+0.28%)
Feb 25, 2014 4.967 5.003 4.946 4.974 25,894 +0.00(+0.00%)
Feb 24, 2014 4.925 5.045 4.925 4.974 25,887 +0.01(+0.14%)
Feb 21, 2014 5.010 5.010 4.848 4.967 49,022 -0.01(-0.28%)
Feb 20, 2014 4.848 5.038 4.763 4.981 40,195 +0.12(+2.46%)
Feb 19, 2014 5.101 5.143 4.714 4.862 96,615 -0.27(-5.34%)
Feb 18, 2014 4.988 5.178 4.988 5.136 40,718 +0.18(+3.69%)
Feb 14, 2014 5.242 4.953 4.953 4.953 61,399 -0.02(-0.42%)
Feb 13, 2014 4.890 5.010 4.886 4.974 50,729 +0.04(+0.86%)
Feb 12, 2014 4.904 5.143 4.813 4.932 108,288 +0.01(+0.29%)
Feb 11, 2014 4.932 4.981 4.770 4.918 23,422 +0.02(+0.43%)
Feb 10, 2014 4.813 4.967 4.735 4.897 48,677 +0.10(+2.05%)
Feb 07, 2014 4.960 4.960 4.749 4.799 31,961 -0.09(-1.87%)
Feb 06, 2014 4.714 5.143 4.714 4.890 63,756 +0.11(+2.36%)
Feb 05, 2014 4.827 4.827 4.665 4.777 51,298 -0.08(-1.74%)
Feb 04, 2014 4.883 4.974 4.820 4.862 31,358 -0.03(-0.58%)
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.