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 (%)
May 29, 2009 4.679 4.925 4.623 4.925 200,840 +0.18(+3.86%)
May 28, 2009 4.806 4.832 4.721 4.742 113,235 -0.06(-1.32%)
May 27, 2009 4.988 4.996 4.714 4.806 100,494 -0.14(-2.84%)
May 26, 2009 4.609 4.988 4.609 4.946 26,849 +0.27(+5.71%)
May 22, 2009 4.714 4.721 4.545 4.679 15,265 -0.11(-2.21%)
May 21, 2009 4.960 4.960 4.524 4.784 90,636 -0.25(-5.03%)
May 20, 2009 4.925 5.277 4.925 5.038 232,388 +0.13(+2.58%)
May 19, 2009 4.665 4.918 4.665 4.911 59,531 +0.16(+3.41%)
May 18, 2009 4.440 4.813 4.440 4.749 117,903 +0.28(+6.30%)
May 15, 2009 4.200 4.545 4.200 4.468 40,413 +0.29(+6.90%)
May 14, 2009 4.278 4.426 4.179 4.179 107,661 -0.11(-2.62%)
May 13, 2009 4.264 4.433 4.215 4.292 108,653 -0.06(-1.45%)
May 12, 2009 4.299 4.524 4.257 4.355 87,921 +0.08(+1.81%)
May 11, 2009 4.060 4.433 4.060 4.278 190,837 -0.23(-5.00%)
May 08, 2009 4.566 4.573 4.433 4.503 184,002 +0.07(+1.59%)
May 07, 2009 4.693 4.855 4.433 4.433 63,104 -0.14(-3.08%)
May 06, 2009 4.468 4.602 4.341 4.573 51,521 +0.16(+3.67%)
May 05, 2009 4.116 4.538 4.116 4.412 90,113 +0.28(+6.81%)
May 04, 2009 3.799 4.151 3.792 4.130 37,641 +0.32(+8.30%)
May 01, 2009 3.778 3.856 3.702 3.813 41,266 +0.02(+0.56%)
Apr 30, 2009 3.708 3.821 3.539 3.792 35,332 +0.22(+6.10%)
Apr 29, 2009 3.609 3.757 3.553 3.574 48,388 -0.06(-1.55%)
Apr 28, 2009 3.412 3.694 3.398 3.631 30,131 +0.22(+6.39%)
Apr 27, 2009 3.370 3.426 3.370 3.412 2,274 +0.04(+1.25%)
Apr 24, 2009 3.419 3.448 3.370 3.370 4,499 -0.01(-0.21%)
Apr 23, 2009 3.321 3.434 3.272 3.377 20,466 +0.08(+2.35%)
Apr 22, 2009 3.166 3.384 3.162 3.300 22,713 +0.13(+4.22%)
Apr 21, 2009 3.145 3.384 3.131 3.166 53,412 +0.03(+0.90%)
Apr 20, 2009 3.152 3.152 3.103 3.138 3,268 -0.01(-0.45%)
Apr 17, 2009 3.201 3.201 3.061 3.152 73,010 +0.01(+0.22%)
Apr 16, 2009 3.201 3.201 2.990 3.145 141,743 +0.00(+0.00%)
Apr 15, 2009 3.180 3.180 3.131 3.145 36,931 -0.01(-0.45%)
Apr 14, 2009 3.110 3.448 3.061 3.159 111,982 +0.10(+3.22%)
Apr 13, 2009 3.117 3.131 3.032 3.061 5,400 -0.06(-1.81%)
Apr 09, 2009 3.166 3.198 3.069 3.117 93,946 -0.07(-2.32%)
Apr 08, 2009 3.251 3.254 3.166 3.191 60,615 -0.07(-2.05%)
Apr 07, 2009 3.251 3.377 3.237 3.258 76,419 +0.01(+0.43%)
Apr 06, 2009 3.272 3.342 3.237 3.244 101,756 -0.03(-0.86%)
Apr 03, 2009 3.272 3.279 3.237 3.272 33,577 +0.00(+0.00%)
Apr 02, 2009 3.272 3.307 3.215 3.272 183,770 -0.03(-0.85%)
Apr 01, 2009 3.314 3.342 3.244 3.300 93,069 -0.08(-2.49%)
Mar 31, 2009 3.201 3.384 3.191 3.384 122,087 +0.15(+4.57%)
Mar 30, 2009 3.229 3.244 2.899 3.237 94,990 +0.07(+2.22%)
Mar 26, 2009 3.251 3.251 3.166 3.166 37,854 -0.12(-3.61%)
Mar 25, 2009 3.342 3.448 3.166 3.285 31,268 -0.10(-2.94%)
Mar 24, 2009 3.286 3.448 3.145 3.384 30,986 +0.19(+5.95%)
Mar 23, 2009 3.138 3.264 2.997 3.194 20,798 +0.18(+5.83%)
Mar 20, 2009 2.990 3.025 2.948 3.018 93,677 -0.01(-0.23%)
Mar 19, 2009 3.025 3.040 2.927 3.025 29,451 +0.00(+0.00%)
Mar 18, 2009 2.892 3.096 2.864 3.025 46,475 +0.20(+6.96%)
Mar 17, 2009 2.828 2.901 2.814 2.828 57,987 -0.02(-0.74%)
Mar 16, 2009 3.018 3.152 2.821 2.850 69,521 -0.10(-3.36%)
Mar 13, 2009 3.068 3.068 2.864 2.949 0 +0.09(+3.22%)
Mar 12, 2009 2.752 2.990 2.744 2.857 95,020 +0.04(+1.50%)
Mar 11, 2009 2.885 2.955 2.723 2.814 74,706 -0.10(-3.38%)
Mar 10, 2009 3.061 3.229 2.814 2.913 36,870 -0.08(-2.59%)
Mar 09, 2009 2.906 2.990 2.744 2.990 119,775 +0.07(+2.41%)
Mar 06, 2009 2.990 3.047 2.906 2.920 0 -0.18(-5.90%)
Mar 05, 2009 3.166 3.249 2.955 3.103 104,800 -0.13(-3.92%)
Mar 04, 2009 3.258 3.469 3.166 3.229 59,390 -0.19(-5.56%)
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.