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 30, 2008 4.679 5.101 4.594 5.101 254,098 +0.43(+9.19%)
May 29, 2008 4.644 4.686 4.644 4.672 9,238 +0.01(+0.15%)
May 28, 2008 4.820 4.855 4.602 4.665 102,948 -0.14(-2.93%)
May 27, 2008 4.834 4.869 4.707 4.806 46,759 +0.02(+0.44%)
May 26, 2008 4.714 4.791 4.693 4.784 0 +0.00(+0.00%)
May 23, 2008 4.714 4.791 4.693 4.784 30,699 +0.08(+1.80%)
May 22, 2008 4.587 4.770 4.587 4.700 207,959 +0.01(+0.30%)
May 21, 2008 4.700 4.728 4.559 4.686 19,826 -0.02(-0.45%)
May 20, 2008 4.756 4.855 4.700 4.707 58,502 -0.03(-0.59%)
May 19, 2008 4.763 4.770 4.700 4.735 48,607 -0.01(-0.30%)
May 16, 2008 4.644 4.770 4.644 4.749 110,774 +0.15(+3.21%)
May 15, 2008 4.637 4.679 4.348 4.602 44,628 -0.08(-1.80%)
May 14, 2008 4.827 4.904 4.636 4.686 43,419 -0.11(-2.20%)
May 13, 2008 4.784 4.848 4.623 4.791 128,785 -0.05(-1.13%)
May 12, 2008 4.925 4.925 4.806 4.846 54,150 -0.08(-1.60%)
May 09, 2008 4.996 5.108 4.744 4.925 207,008 +0.00(+0.00%)
May 08, 2008 4.756 4.929 4.672 4.925 58,982 +0.20(+4.32%)
May 07, 2008 4.672 4.756 4.672 4.721 17,566 +0.04(+0.90%)
May 06, 2008 4.735 4.742 4.602 4.679 45,125 -0.07(-1.48%)
May 05, 2008 4.911 4.925 4.735 4.749 17,554 -0.18(-3.57%)
May 02, 2008 4.925 4.932 4.860 4.925 3,695 +0.00(+0.00%)
May 01, 2008 4.925 4.953 4.883 4.925 33,471 +0.00(+0.00%)
Apr 30, 2008 4.946 4.946 4.784 4.925 44,343 -0.07(-1.41%)
Apr 29, 2008 5.066 5.066 4.742 4.996 49,174 -0.14(-2.74%)
Apr 28, 2008 4.869 5.207 4.862 5.136 98,352 +0.29(+5.95%)
Apr 25, 2008 4.869 4.869 4.756 4.848 431,783 +0.04(+0.73%)
Apr 24, 2008 4.679 4.834 4.672 4.813 12,080 +0.08(+1.79%)
Apr 23, 2008 4.834 4.897 4.679 4.728 28,283 -0.15(-3.03%)
Apr 22, 2008 4.855 4.911 4.770 4.876 28,313 -0.04(-0.72%)
Apr 21, 2008 4.925 4.925 4.829 4.911 5,827 -0.01(-0.14%)
Apr 18, 2008 4.996 4.996 4.890 4.918 23,024 +0.01(+0.14%)
Apr 17, 2008 4.855 4.911 4.841 4.911 8,669 -0.01(-0.29%)
Apr 16, 2008 4.862 4.932 4.862 4.925 26,435 +0.11(+2.19%)
Apr 15, 2008 4.925 4.925 4.799 4.820 54,719 -0.14(-2.84%)
Apr 14, 2008 4.869 4.996 4.855 4.960 69,072 +0.15(+3.07%)
Apr 11, 2008 4.806 4.883 4.770 4.813 21,603 +0.06(+1.18%)
Apr 10, 2008 4.841 4.855 4.728 4.756 38,800 -0.08(-1.74%)
Apr 09, 2008 4.865 4.897 4.799 4.841 36,384 -0.02(-0.43%)
Apr 08, 2008 4.869 4.918 4.749 4.862 60,119 -0.06(-1.14%)
Apr 07, 2008 4.799 4.939 4.791 4.918 30,273 +0.05(+1.01%)
Apr 04, 2008 4.756 4.869 4.756 4.869 7,532 +0.12(+2.52%)
Apr 03, 2008 4.897 4.918 4.749 4.749 9,664 -0.16(-3.30%)
Apr 02, 2008 5.136 5.136 4.799 4.911 42,353 -0.27(-5.16%)
Apr 01, 2008 4.925 5.193 4.883 5.178 55,429 +0.25(+5.14%)
Mar 31, 2008 4.749 4.967 4.679 4.925 77,317 +0.19(+4.01%)
Mar 28, 2008 4.693 4.735 4.616 4.735 19,471 +0.09(+1.97%)
Mar 27, 2008 4.806 4.827 4.616 4.644 47,470 -0.15(-3.23%)
Mar 26, 2008 4.911 4.911 4.616 4.799 89,682 -0.20(-3.94%)
Mar 25, 2008 5.101 5.101 4.974 4.996 31,552 -0.11(-2.20%)
Mar 24, 2008 5.066 5.277 4.932 5.108 42,993 +0.04(+0.83%)
Mar 21, 2008 4.770 5.136 4.664 5.066 72,271 +0.00(+0.00%)
Mar 20, 2008 4.770 5.136 4.664 5.066 72,271 +0.30(+6.35%)
Mar 19, 2008 5.228 5.713 4.714 4.763 190,484 -0.37(-7.13%)
Mar 18, 2008 4.404 5.242 4.222 5.129 127,914 +0.79(+18.15%)
Mar 17, 2008 4.207 4.390 4.186 4.341 90,293 -0.03(-0.64%)
Mar 14, 2008 4.644 4.770 4.292 4.369 46,475 -0.13(-2.97%)
Mar 13, 2008 4.123 4.566 3.954 4.503 209,637 +0.28(+6.67%)
Mar 12, 2008 4.503 4.503 4.074 4.222 458,635 +0.02(+0.50%)
Mar 11, 2008 4.362 4.426 4.144 4.200 186,329 -0.01(-0.17%)
Mar 10, 2008 4.510 4.510 4.116 4.207 355,318 -0.27(-5.97%)
Mar 07, 2008 4.552 4.594 4.383 4.475 126,919 -0.06(-1.24%)
Mar 06, 2008 4.813 4.876 4.510 4.531 207,648 -0.32(-6.67%)
Mar 05, 2008 4.925 4.925 4.855 4.855 49,744 -0.04(-0.86%)
Mar 04, 2008 4.855 4.925 4.813 4.897 97,925 +0.04(+0.87%)
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.