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 31, 2013 4.799 4.932 4.791 4.820 19,821 -0.02(-0.44%)
May 30, 2013 4.925 4.939 4.813 4.841 9,124 -0.03(-0.58%)
May 29, 2013 4.904 4.981 4.827 4.869 10,177 -0.06(-1.14%)
May 28, 2013 4.932 4.960 4.827 4.925 54,683 +0.09(+1.89%)
May 24, 2013 4.806 4.855 4.756 4.834 20,469 +0.01(+0.29%)
May 23, 2013 4.813 4.841 4.784 4.820 36,270 -0.01(-0.15%)
May 22, 2013 4.869 4.911 4.763 4.827 119,040 -0.05(-1.01%)
May 21, 2013 4.869 4.918 4.784 4.876 28,257 -0.01(-0.14%)
May 20, 2013 4.799 4.918 4.767 4.883 31,546 +0.06(+1.17%)
May 17, 2013 4.799 4.834 4.736 4.827 105,811 +0.07(+1.48%)
May 16, 2013 4.721 4.777 4.665 4.756 9,850 +0.01(+0.15%)
May 15, 2013 4.721 4.813 4.693 4.749 15,064 +0.09(+1.96%)
May 13, 2013 4.581 4.756 4.581 4.658 14,263 +0.05(+1.07%)
May 10, 2013 4.580 4.609 4.545 4.609 22,986 +0.04(+0.77%)
May 09, 2013 4.559 4.609 4.552 4.573 23,622 -0.04(-0.76%)
May 08, 2013 4.524 4.623 4.524 4.609 41,279 +0.08(+1.71%)
May 07, 2013 4.524 4.545 4.440 4.531 20,878 +0.02(+0.47%)
May 06, 2013 4.672 4.756 4.419 4.510 44,369 -0.07(-1.54%)
May 03, 2013 4.503 4.608 4.447 4.580 29,025 +0.13(+3.01%)
May 02, 2013 4.397 4.500 4.327 4.447 68,863 +0.08(+1.94%)
May 01, 2013 4.510 4.528 4.355 4.362 98,988 -0.18(-4.02%)
Apr 30, 2013 4.510 4.616 4.447 4.545 29,504 +0.03(+0.62%)
Apr 29, 2013 4.433 4.552 4.433 4.517 22,285 +0.08(+1.90%)
Apr 26, 2013 4.573 4.531 4.433 4.433 44,068 -0.10(-2.17%)
Apr 25, 2013 4.609 4.670 4.468 4.531 35,590 +0.00(+0.00%)
Apr 24, 2013 4.559 4.644 4.510 4.531 22,622 +0.00(+0.00%)
Apr 23, 2013 4.594 4.594 4.433 4.531 19,370 -0.01(-0.15%)
Apr 22, 2013 4.369 4.573 4.257 4.538 69,618 +0.18(+4.03%)
Apr 19, 2013 4.278 4.419 4.278 4.362 87,173 +0.10(+2.31%)
Apr 18, 2013 4.285 4.362 4.243 4.264 27,736 -0.02(-0.49%)
Apr 17, 2013 4.454 4.517 4.278 4.285 56,568 -0.23(-4.99%)
Apr 16, 2013 4.412 4.580 4.376 4.510 32,606 +0.17(+3.89%)
Apr 15, 2013 4.587 4.612 4.341 4.341 54,568 -0.32(-6.94%)
Apr 12, 2013 4.749 4.791 4.627 4.665 112,526 -0.12(-2.50%)
Apr 11, 2013 4.693 4.806 4.686 4.784 10,288 +0.07(+1.49%)
Apr 10, 2013 4.602 4.855 4.602 4.714 28,048 +0.11(+2.29%)
Apr 09, 2013 4.665 4.665 4.573 4.609 21,633 -0.04(-0.91%)
Apr 08, 2013 4.594 4.693 4.573 4.651 23,381 +0.08(+1.69%)
Apr 05, 2013 4.510 4.644 4.510 4.573 37,294 -0.03(-0.61%)
Apr 04, 2013 4.531 4.693 4.531 4.602 23,560 +0.06(+1.24%)
Apr 03, 2013 4.573 4.651 4.525 4.545 41,728 -0.03(-0.62%)
Apr 02, 2013 4.517 4.641 4.475 4.573 33,060 +0.08(+1.72%)
Apr 01, 2013 4.862 4.946 4.468 4.496 34,084 -0.37(-7.53%)
Mar 28, 2013 5.045 5.101 4.834 4.862 51,161 -0.14(-2.81%)
Mar 27, 2013 4.876 5.108 4.876 5.003 40,142 +0.07(+1.43%)
Mar 26, 2013 4.925 5.017 4.855 4.932 24,696 +0.05(+1.01%)
Mar 25, 2013 4.749 5.150 4.714 4.883 94,186 +0.13(+2.81%)
Mar 22, 2013 4.806 4.806 4.666 4.749 21,356 -0.05(-1.03%)
Mar 21, 2013 4.602 4.841 4.588 4.799 60,551 +0.14(+3.02%)
Mar 20, 2013 4.580 4.693 4.580 4.658 14,840 +0.07(+1.53%)
Mar 19, 2013 4.623 4.630 4.531 4.587 30,972 -0.02(-0.46%)
Mar 18, 2013 4.594 4.686 4.580 4.609 18,372 -0.06(-1.21%)
Mar 15, 2013 4.721 4.721 4.644 4.665 129,377 -0.05(-1.04%)
Mar 14, 2013 4.651 4.714 4.609 4.714 59,139 +0.06(+1.21%)
Mar 13, 2013 4.412 4.728 4.412 4.658 43,350 +0.29(+6.60%)
Mar 12, 2013 4.580 4.609 4.348 4.369 112,044 -0.21(-4.61%)
Mar 11, 2013 4.475 4.637 4.468 4.580 14,302 +0.08(+1.72%)
Mar 08, 2013 4.630 4.679 4.468 4.503 33,016 -0.12(-2.59%)
Mar 07, 2013 4.404 4.728 4.362 4.623 23,858 +0.18(+4.12%)
Mar 06, 2013 4.222 4.855 4.025 4.440 66,201 +0.27(+6.41%)
Mar 05, 2013 4.053 4.207 4.053 4.172 14,232 +0.08(+2.07%)
Mar 04, 2013 3.989 4.109 3.933 4.088 31,440 +0.08(+1.93%)
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.