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 (%)
Jul 30, 2010 4.960 5.094 4.946 4.960 87,929 -0.10(-1.95%)
Jul 29, 2010 4.939 5.171 4.918 5.059 183,790 +0.18(+3.75%)
Jul 28, 2010 4.876 5.340 4.862 4.876 750 -0.35(-6.73%)
Jul 27, 2010 5.101 5.319 5.024 5.228 91,808 +0.14(+2.77%)
Jul 26, 2010 5.143 5.277 5.010 5.087 89,274 -0.03(-0.55%)
Jul 23, 2010 4.911 5.115 4.799 5.115 99,196 +0.25(+5.06%)
Jul 22, 2010 4.623 4.876 4.573 4.869 79,159 +0.32(+7.12%)
Jul 21, 2010 4.777 4.904 4.545 4.545 78,315 -0.18(-3.87%)
Jul 20, 2010 4.524 4.728 4.461 4.728 71,363 +0.13(+2.75%)
Jul 19, 2010 4.616 4.616 4.440 4.602 57,210 -0.01(-0.30%)
Jul 16, 2010 4.616 4.770 4.594 4.616 92,240 -0.13(-2.67%)
Jul 15, 2010 4.869 4.897 4.686 4.742 94,598 -0.13(-2.74%)
Jul 14, 2010 4.890 4.974 4.763 4.876 89,470 -0.01(-0.14%)
Jul 13, 2010 4.883 4.883 4.665 4.883 1,836 +0.19(+4.05%)
Jul 12, 2010 4.841 4.981 4.686 4.693 113,086 -0.05(-1.04%)
Jul 09, 2010 4.742 4.742 4.524 4.742 117,346 +0.15(+3.37%)
Jul 08, 2010 4.587 4.693 4.468 4.587 558 +0.14(+3.16%)
Jul 07, 2010 4.334 4.447 4.327 4.447 114,223 +0.15(+3.44%)
Jul 06, 2010 4.299 4.535 4.299 4.299 939 -0.05(-1.13%)
Jul 02, 2010 4.348 4.475 4.298 4.348 67,742 -0.01(-0.32%)
Jul 01, 2010 4.348 4.454 4.264 4.362 104,375 +0.01(+0.16%)
Jun 30, 2010 4.355 4.503 4.313 4.355 7,726 -0.04(-0.96%)
Jun 29, 2010 4.594 4.616 4.397 4.397 135,040 -0.15(-3.25%)
Jun 25, 2010 4.545 4.806 4.433 4.545 700,382 -0.25(-5.28%)
Jun 24, 2010 4.806 4.904 4.777 4.799 33,880 -0.05(-1.02%)
Jun 23, 2010 4.876 4.918 4.827 4.848 42,160 -0.06(-1.15%)
Jun 22, 2010 4.904 5.031 4.890 4.904 532 -0.06(-1.27%)
Jun 21, 2010 5.185 5.185 4.953 4.967 34,642 -0.12(-2.35%)
Jun 18, 2010 5.087 5.129 5.059 5.087 90,509 -0.01(-0.14%)
Jun 17, 2010 5.185 5.214 5.038 5.094 58,580 -0.11(-2.03%)
Jun 16, 2010 5.080 5.284 5.017 5.200 67,847 +0.06(+1.23%)
Jun 15, 2010 5.136 5.200 5.059 5.136 926 +0.06(+1.11%)
Jun 14, 2010 5.122 5.157 5.003 5.080 184,882 +0.02(+0.42%)
Jun 11, 2010 5.010 5.073 4.932 5.059 62,051 +0.00(+0.00%)
Jun 10, 2010 5.059 5.066 4.862 5.059 861 +0.17(+3.45%)
Jun 09, 2010 4.953 5.368 4.862 4.890 346,733 +0.00(+0.00%)
Jun 08, 2010 4.777 4.897 4.686 4.890 132,900 +0.14(+2.96%)
Jun 07, 2010 4.742 4.827 4.714 4.749 123,574 +0.01(+0.30%)
Jun 04, 2010 4.735 4.974 4.721 4.735 126,308 -0.31(-6.14%)
Jun 03, 2010 5.052 5.066 4.967 5.045 54,358 +0.01(+0.28%)
Jun 02, 2010 5.031 5.038 4.630 5.031 295,170 +0.32(+6.88%)
Jun 01, 2010 4.707 4.953 4.700 4.707 751 -0.23(-4.70%)
May 28, 2010 4.939 5.017 4.813 4.939 485,936 -0.01(-0.14%)
May 27, 2010 4.855 4.974 4.735 4.946 159,668 +0.20(+4.15%)
May 26, 2010 4.749 5.038 4.728 4.749 753 -0.05(-1.03%)
May 25, 2010 4.644 4.813 4.538 4.799 88,821 +0.10(+2.10%)
May 24, 2010 4.735 4.770 4.665 4.700 118,511 -0.03(-0.60%)
May 21, 2010 4.559 4.756 4.559 4.728 90,272 +0.12(+2.60%)
May 20, 2010 4.742 4.742 4.602 4.609 90,631 -0.31(-6.29%)
May 19, 2010 4.749 4.981 4.707 4.918 113,726 +0.05(+1.01%)
May 18, 2010 4.996 5.094 4.770 4.869 6,964 -0.06(-1.14%)
May 17, 2010 4.918 4.996 4.834 4.925 126,410 +0.04(+0.86%)
May 14, 2010 4.883 5.010 4.848 4.883 138,926 -0.11(-2.12%)
May 13, 2010 4.925 5.059 4.925 4.988 136,503 +0.03(+0.57%)
May 12, 2010 4.974 5.087 4.869 4.960 146,779 +0.01(+0.14%)
May 11, 2010 4.960 5.045 4.918 4.953 107,220 -0.06(-1.26%)
May 10, 2010 5.003 5.031 4.967 5.017 130,691 +0.09(+1.86%)
May 07, 2010 5.045 5.087 4.925 4.925 89,662 -0.11(-2.10%)
May 06, 2010 5.101 5.193 4.925 5.031 109,072 -0.07(-1.38%)
May 05, 2010 5.024 5.270 5.003 5.101 101,955 +0.08(+1.54%)
May 04, 2010 5.361 5.390 4.996 5.024 182,817 -0.40(-7.39%)
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.