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 (%)
Oct 31, 2008 3.180 3.588 2.927 3.588 61,860 +0.66(+22.60%)
Oct 30, 2008 2.927 2.934 2.885 2.927 43,348 +0.06(+2.21%)
Oct 29, 2008 2.660 3.222 2.660 2.864 23,308 +0.14(+5.16%)
Oct 28, 2008 2.540 2.779 2.470 2.723 56,033 +0.13(+5.17%)
Oct 27, 2008 2.751 2.758 2.512 2.589 27,999 -0.22(-7.77%)
Oct 24, 2008 2.765 2.807 2.716 2.807 16,771 -0.01(-0.50%)
Oct 23, 2008 2.885 2.885 2.793 2.821 10,091 -0.04(-1.47%)
Oct 22, 2008 2.688 2.864 2.681 2.864 61,927 +0.08(+3.04%)
Oct 21, 2008 2.779 2.786 2.723 2.779 29,562 -0.04(-1.50%)
Oct 20, 2008 2.997 3.004 2.723 2.821 95,083 -0.07(-2.43%)
Oct 17, 2008 3.025 3.061 2.892 2.892 60,155 -0.14(-4.64%)
Oct 16, 2008 2.941 3.103 2.941 3.032 178,725 +0.25(+9.11%)
Oct 15, 2008 3.490 3.490 2.737 2.779 135,717 -0.64(-18.72%)
Oct 14, 2008 3.722 3.722 3.307 3.419 33,257 -0.25(-6.72%)
Oct 13, 2008 3.448 3.687 3.448 3.666 29,505 +0.44(+13.51%)
Oct 10, 2008 3.117 3.307 2.779 3.229 133,393 +0.18(+5.76%)
Oct 09, 2008 3.391 3.391 2.955 3.054 25,165 -0.21(-6.47%)
Oct 08, 2008 3.356 3.412 3.201 3.265 26,435 -0.15(-4.33%)
Oct 07, 2008 3.518 3.518 3.357 3.412 9,792 -0.11(-3.00%)
Oct 06, 2008 3.694 3.694 3.476 3.518 17,765 -0.30(-7.75%)
Oct 03, 2008 3.764 4.081 3.363 3.813 28,851 +0.08(+2.26%)
Oct 02, 2008 3.694 3.729 3.518 3.729 115,764 -0.07(-1.85%)
Oct 01, 2008 3.567 3.799 3.518 3.799 72,200 +0.11(+3.06%)
Sep 30, 2008 3.490 3.694 3.293 3.687 39,976 +0.17(+4.80%)
Sep 29, 2008 3.870 3.870 3.173 3.518 105,774 -0.49(-12.28%)
Sep 26, 2008 4.060 4.144 3.722 4.010 0 +0.05(+1.24%)
Sep 25, 2008 4.067 4.158 3.940 3.961 46,714 -0.01(-0.35%)
Sep 24, 2008 3.933 4.222 3.813 3.975 69,500 +0.06(+1.47%)
Sep 23, 2008 4.081 4.229 3.877 3.918 35,915 -0.16(-4.00%)
Sep 22, 2008 4.222 4.222 3.923 4.081 13,672 -0.14(-3.33%)
Sep 19, 2008 4.573 4.855 4.215 4.222 0 +0.15(+3.81%)
Sep 18, 2008 3.750 4.222 3.750 4.067 33,131 +0.21(+5.47%)
Sep 17, 2008 3.926 3.989 3.764 3.856 27,252 -0.15(-3.86%)
Sep 16, 2008 3.975 4.137 3.961 4.010 12,232 -0.20(-4.68%)
Sep 15, 2008 4.221 4.271 4.179 4.207 12,743 -0.03(-0.66%)
Sep 12, 2008 4.250 4.257 4.186 4.236 7,866 -0.01(-0.33%)
Sep 11, 2008 4.165 4.250 4.165 4.250 6,816 +0.03(+0.67%)
Sep 10, 2008 4.193 4.236 4.158 4.222 15,776 +0.01(+0.17%)
Sep 09, 2008 4.222 4.285 4.215 4.215 11,064 -0.08(-1.80%)
Sep 08, 2008 4.341 4.341 4.186 4.292 20,963 +0.09(+2.18%)
Sep 05, 2008 4.222 4.341 4.165 4.200 0 -0.04(-0.83%)
Sep 04, 2008 4.222 4.278 4.207 4.236 19,613 +0.02(+0.50%)
Sep 03, 2008 4.243 4.285 4.215 4.215 20,317 +0.01(+0.33%)
Sep 02, 2008 4.151 4.271 4.088 4.200 92,260 -0.02(-0.50%)
Aug 29, 2008 4.165 4.327 4.165 4.222 26,435 +0.03(+0.67%)
Aug 28, 2008 4.243 4.250 4.158 4.193 61,896 -0.06(-1.49%)
Aug 27, 2008 4.200 4.320 4.116 4.257 28,361 +0.10(+2.37%)
Aug 26, 2008 4.222 4.278 4.130 4.158 94,969 -0.05(-1.17%)
Aug 25, 2008 4.503 4.538 4.200 4.207 57,987 -0.31(-6.86%)
Aug 22, 2008 4.510 4.559 4.390 4.517 72,769 +0.04(+0.78%)
Aug 21, 2008 4.503 4.531 4.426 4.482 62,351 -0.02(-0.47%)
Aug 20, 2008 4.559 4.602 4.404 4.503 32,558 -0.06(-1.23%)
Aug 19, 2008 4.820 4.820 4.538 4.559 17,638 -0.37(-7.43%)
Aug 18, 2008 5.115 5.122 4.855 4.925 20,943 -0.20(-3.98%)
Aug 15, 2008 4.876 5.207 4.707 5.129 0 +0.20(+4.14%)
Aug 14, 2008 4.749 4.960 4.714 4.925 17,781 +0.12(+2.49%)
Aug 13, 2008 4.827 4.883 4.707 4.806 9,948 -0.12(-2.43%)
Aug 12, 2008 4.820 4.953 4.770 4.925 21,582 +0.06(+1.30%)
Aug 11, 2008 4.559 4.869 4.517 4.862 55,358 +0.37(+8.14%)
Aug 08, 2008 4.331 4.552 4.331 4.496 54,194 +0.16(+3.73%)
Aug 07, 2008 4.081 4.433 4.081 4.334 108,372 -0.18(-3.90%)
Aug 06, 2008 4.543 4.616 4.482 4.510 33,399 +0.01(+0.16%)
Aug 05, 2008 4.306 4.883 4.306 4.503 142,127 +0.23(+5.26%)
Aug 04, 2008 4.602 4.602 4.215 4.278 115,833 -0.38(-8.16%)
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.