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 29, 2011 4.876 5.164 4.862 5.164 93,369 +0.22(+4.41%)
Jul 28, 2011 4.784 4.946 4.784 4.946 74,611 +0.14(+2.93%)
Jul 27, 2011 4.679 4.813 4.672 4.806 100,559 -0.11(-2.29%)
Jul 26, 2011 4.953 4.974 4.855 4.918 33,637 -0.01(-0.29%)
Jul 25, 2011 4.869 4.996 4.869 4.932 35,740 -0.01(-0.14%)
Jul 22, 2011 4.946 4.960 4.925 4.939 24,779 +0.01(+0.14%)
Jul 21, 2011 4.925 4.946 4.912 4.932 71,183 +0.02(+0.43%)
Jul 20, 2011 4.960 4.967 4.883 4.911 184,279 -0.07(-1.41%)
Jul 19, 2011 5.045 5.066 4.925 4.981 188,172 -0.01(-0.28%)
Jul 18, 2011 4.996 5.038 4.904 4.996 69,110 -0.02(-0.42%)
Jul 15, 2011 4.988 5.080 4.988 5.017 69,123 +0.01(+0.14%)
Jul 14, 2011 5.003 5.073 4.918 5.010 58,518 +0.04(+0.71%)
Jul 13, 2011 4.925 4.988 4.911 4.974 42,794 +0.08(+1.58%)
Jul 12, 2011 4.911 4.939 4.890 4.897 92,850 -0.03(-0.57%)
Jul 11, 2011 4.981 4.981 4.904 4.925 70,507 -0.11(-2.23%)
Jul 08, 2011 4.967 5.052 4.939 5.038 28,534 -0.01(-0.28%)
Jul 07, 2011 5.017 5.066 4.953 5.052 76,372 +0.08(+1.56%)
Jul 06, 2011 4.932 5.003 4.932 4.974 155,892 -0.01(-0.14%)
Jul 05, 2011 4.911 4.996 4.883 4.981 76,079 +0.05(+1.00%)
Jul 01, 2011 4.932 5.031 4.849 4.932 72,324 -0.01(-0.28%)
Jun 30, 2011 4.693 5.017 4.693 4.946 149,648 +0.25(+5.40%)
Jun 29, 2011 4.503 4.777 4.482 4.693 60,627 +0.19(+4.22%)
Jun 28, 2011 4.397 4.538 4.336 4.503 66,174 +0.13(+2.89%)
Jun 27, 2011 4.299 4.397 4.278 4.376 32,309 +0.04(+0.97%)
Jun 24, 2011 4.200 4.390 4.200 4.334 547,258 +0.14(+3.36%)
Jun 23, 2011 4.137 4.236 4.116 4.193 69,331 +0.01(+0.17%)
Jun 22, 2011 4.243 4.250 4.186 4.186 39,616 -0.07(-1.65%)
Jun 21, 2011 4.250 4.257 4.165 4.257 105,260 +0.06(+1.51%)
Jun 20, 2011 4.215 4.222 4.179 4.193 69,594 +0.03(+0.68%)
Jun 17, 2011 4.137 4.172 4.098 4.165 110,720 +0.05(+1.20%)
Jun 16, 2011 4.222 4.222 4.074 4.116 178,995 -0.08(-2.01%)
Jun 15, 2011 4.404 4.475 4.151 4.200 83,425 -0.27(-5.98%)
Jun 14, 2011 4.426 4.503 4.390 4.468 34,821 +0.08(+1.93%)
Jun 13, 2011 4.489 4.503 4.341 4.383 44,075 -0.10(-2.20%)
Jun 10, 2011 4.700 4.749 4.468 4.482 49,926 -0.27(-5.63%)
Jun 09, 2011 4.700 4.749 4.665 4.749 38,570 +0.06(+1.20%)
Jun 08, 2011 4.763 4.763 4.672 4.693 23,561 -0.10(-2.06%)
Jun 07, 2011 4.791 4.834 4.707 4.791 29,970 +0.04(+0.74%)
Jun 06, 2011 4.770 4.925 4.735 4.756 66,585 +0.04(+0.75%)
Jun 03, 2011 4.791 4.791 4.700 4.721 58,366 -0.35(-6.93%)
May 24, 2011 5.129 5.178 5.038 5.073 70,090 -0.06(-1.10%)
May 23, 2011 5.263 5.298 5.129 5.129 35,917 -0.24(-4.46%)
May 20, 2011 5.368 5.404 5.270 5.368 119,416 -0.02(-0.39%)
May 19, 2011 5.390 5.439 5.291 5.390 140,748 +0.04(+0.79%)
May 18, 2011 5.256 5.347 5.200 5.347 144,490 +0.08(+1.47%)
May 17, 2011 5.291 5.340 5.171 5.270 78,754 -0.04(-0.79%)
May 16, 2011 5.375 5.404 5.305 5.312 156,348 -0.10(-1.82%)
May 13, 2011 5.594 5.713 5.397 5.411 123,230 -0.15(-2.78%)
May 12, 2011 5.580 5.664 5.418 5.565 200,715 -0.04(-0.75%)
May 11, 2011 5.622 5.650 5.601 5.608 48,603 -0.02(-0.37%)
May 10, 2011 5.784 5.784 5.580 5.629 110,178 -0.11(-1.84%)
May 09, 2011 5.636 5.748 5.629 5.734 36,022 +0.04(+0.74%)
May 06, 2011 5.762 5.882 5.601 5.692 68,984 +0.02(+0.37%)
May 05, 2011 5.474 5.748 5.453 5.671 68,441 +0.20(+3.60%)
May 04, 2011 5.648 5.648 5.467 5.474 36,201 -0.15(-2.63%)
May 03, 2011 5.699 5.762 5.608 5.622 67,682 -0.07(-1.24%)
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.