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 (%)
Aug 31, 2010 4.039 4.095 3.968 4.032 77,126 -0.04(-1.04%)
Aug 30, 2010 4.193 4.193 4.053 4.074 39,326 -0.13(-3.02%)
Aug 27, 2010 4.200 4.222 4.123 4.200 60,827 +0.01(+0.34%)
Aug 26, 2010 4.264 4.285 4.165 4.186 467 -0.05(-1.16%)
Aug 25, 2010 4.179 4.236 4.158 4.236 463 +0.01(+0.33%)
Aug 24, 2010 4.278 4.299 4.200 4.222 1,881 -0.11(-2.44%)
Aug 23, 2010 4.404 4.503 4.313 4.327 59,426 -0.06(-1.44%)
Aug 20, 2010 4.412 4.433 4.327 4.390 79,805 -0.06(-1.27%)
Aug 19, 2010 4.580 4.580 4.426 4.447 1,615 -0.13(-2.92%)
Aug 18, 2010 4.559 4.637 4.524 4.580 7,215 +0.02(+0.46%)
Aug 17, 2010 4.496 4.573 4.454 4.559 1,115 +0.10(+2.21%)
Aug 16, 2010 4.334 4.524 4.320 4.461 172,271 -0.18(-3.94%)
Aug 13, 2010 4.644 4.813 4.587 4.644 101,015 -0.01(-0.15%)
Aug 12, 2010 4.587 4.806 4.587 4.651 75,216 -0.03(-0.60%)
Aug 11, 2010 4.756 4.791 4.573 4.679 2,026 -0.19(-3.90%)
Aug 10, 2010 4.876 4.911 4.820 4.869 34,417 -0.05(-1.00%)
Aug 09, 2010 4.939 4.988 4.806 4.918 82,219 +0.00(+0.00%)
Aug 06, 2010 4.918 5.017 4.848 4.918 61,806 +0.02(+0.43%)
Aug 05, 2010 4.862 4.996 4.862 4.897 62,604 -0.03(-0.57%)
Aug 04, 2010 4.967 5.101 4.904 4.925 71,663 -0.03(-0.57%)
Aug 03, 2010 4.918 5.017 4.827 4.953 45,792 -0.01(-0.14%)
Aug 02, 2010 5.024 5.031 4.925 4.960 81,429 +0.00(+0.00%)
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%)
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.