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 31, 2012 4.503 4.517 4.362 4.383 27,103 -0.15(-3.26%)
Jul 30, 2012 4.524 4.573 4.419 4.531 16,191 +0.00(+0.00%)
Jul 27, 2012 4.362 4.538 4.229 4.531 72,696 +0.20(+4.72%)
Jul 26, 2012 4.419 4.461 4.116 4.327 33,608 +0.01(+0.33%)
Jul 25, 2012 4.236 4.404 4.236 4.313 35,027 +0.12(+2.85%)
Jul 24, 2012 4.362 4.426 4.151 4.193 26,259 -0.18(-4.03%)
Jul 23, 2012 4.454 4.454 4.341 4.369 31,550 -0.18(-4.02%)
Jul 20, 2012 4.806 4.806 4.545 4.552 33,900 -0.27(-5.69%)
Jul 19, 2012 4.784 4.855 4.728 4.827 22,164 +0.04(+0.88%)
Jul 18, 2012 4.686 4.834 4.616 4.784 28,263 +0.10(+2.10%)
Jul 17, 2012 4.672 4.693 4.580 4.686 13,931 +0.06(+1.37%)
Jul 16, 2012 4.559 4.651 4.468 4.623 24,352 +0.03(+0.61%)
Jul 13, 2012 4.419 4.594 4.327 4.594 31,044 +0.20(+4.48%)
Jul 12, 2012 4.440 4.461 4.355 4.397 42,464 -0.07(-1.57%)
Jul 11, 2012 4.348 4.503 4.250 4.468 41,793 +0.13(+3.08%)
Jul 10, 2012 4.320 4.348 4.246 4.334 92,090 +0.05(+1.15%)
Jul 09, 2012 4.222 4.299 4.165 4.285 27,832 +0.05(+1.16%)
Jul 06, 2012 4.257 4.327 4.186 4.236 65,681 -0.08(-1.95%)
Jul 05, 2012 4.306 4.327 4.264 4.320 20,854 -0.01(-0.16%)
Jul 03, 2012 4.299 4.355 4.229 4.327 39,370 -0.01(-0.16%)
Jul 02, 2012 4.369 4.369 4.200 4.334 57,240 -0.01(-0.32%)
Jun 29, 2012 4.454 4.517 4.292 4.348 81,285 +0.01(+0.16%)
Jun 28, 2012 4.243 4.355 4.186 4.341 98,194 +0.04(+0.98%)
Jun 27, 2012 4.292 4.412 4.243 4.299 48,540 +0.01(+0.16%)
Jun 26, 2012 4.222 4.348 4.172 4.292 15,459 +0.06(+1.50%)
Jun 25, 2012 4.215 4.285 4.102 4.229 30,510 -0.07(-1.64%)
Jun 22, 2012 4.257 4.362 4.186 4.299 208,270 +0.09(+2.17%)
Jun 21, 2012 4.257 4.285 4.130 4.207 44,826 -0.07(-1.64%)
Jun 20, 2012 4.327 4.327 4.222 4.278 27,726 -0.04(-0.82%)
Jun 19, 2012 4.215 4.390 4.172 4.313 59,989 +0.10(+2.34%)
Jun 18, 2012 4.172 4.292 4.144 4.215 37,965 +0.03(+0.67%)
Jun 15, 2012 4.292 4.292 4.158 4.186 83,451 -0.11(-2.46%)
Jun 14, 2012 4.172 4.292 4.172 4.292 45,178 +0.11(+2.69%)
Jun 13, 2012 4.285 4.299 3.926 4.179 31,357 -0.10(-2.30%)
Jun 12, 2012 4.207 4.299 4.179 4.278 18,477 +0.07(+1.67%)
Jun 11, 2012 4.419 4.419 4.193 4.207 69,412 -0.08(-1.97%)
Jun 08, 2012 4.179 4.292 4.123 4.292 32,375 +0.09(+2.18%)
Jun 07, 2012 4.236 4.253 4.088 4.200 76,549 +0.01(+0.17%)
Jun 06, 2012 4.010 4.215 3.954 4.193 52,670 +0.24(+6.05%)
Jun 05, 2012 3.996 4.095 3.919 3.954 76,856 -0.09(-2.26%)
Jun 04, 2012 3.975 4.120 3.905 4.046 45,276 +0.13(+3.42%)
Jun 01, 2012 4.025 4.137 3.905 3.912 128,450 -0.18(-4.30%)
May 31, 2012 4.151 4.186 4.053 4.088 44,619 -0.04(-1.02%)
May 30, 2012 4.123 4.243 4.109 4.130 69,871 -0.04(-0.84%)
May 29, 2012 4.172 4.278 4.123 4.165 46,748 +0.04(+1.02%)
May 25, 2012 4.193 4.243 4.081 4.123 173,118 -0.08(-2.01%)
May 24, 2012 4.250 4.306 4.144 4.207 63,331 -0.03(-0.66%)
May 23, 2012 4.236 4.348 4.200 4.236 25,186 -0.04(-0.82%)
May 22, 2012 4.285 4.417 4.123 4.271 48,773 -0.01(-0.16%)
May 21, 2012 4.355 4.438 4.236 4.278 57,591 -0.04(-0.98%)
May 18, 2012 4.264 4.397 4.165 4.320 89,469 +0.03(+0.66%)
May 17, 2012 4.348 4.348 4.264 4.292 39,502 -0.06(-1.29%)
May 16, 2012 4.390 4.447 4.285 4.348 19,804 -0.04(-0.96%)
May 15, 2012 4.426 4.517 4.383 4.390 11,100 -0.05(-1.11%)
May 14, 2012 4.496 4.531 4.412 4.440 32,851 -0.11(-2.32%)
May 11, 2012 4.587 4.658 4.489 4.545 38,340 -0.08(-1.82%)
May 10, 2012 4.700 4.700 4.602 4.630 15,105 -0.02(-0.45%)
May 09, 2012 4.658 4.749 4.616 4.651 55,200 -0.08(-1.78%)
May 08, 2012 4.763 4.890 4.658 4.735 28,141 -0.07(-1.46%)
May 07, 2012 4.827 4.911 4.763 4.806 29,995 -0.05(-1.01%)
May 04, 2012 5.193 5.193 4.827 4.855 52,655 -0.37(-7.13%)
May 03, 2012 5.059 5.277 5.059 5.228 30,189 +0.14(+2.77%)
May 02, 2012 5.052 5.122 5.017 5.087 33,084 -0.01(-0.14%)
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.