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 (%)
Dec 31, 2008 3.954 3.975 3.849 3.905 63,592 -0.11(-2.63%)
Dec 30, 2008 4.032 4.032 3.778 4.010 37,648 -0.02(-0.52%)
Dec 29, 2008 3.701 4.130 3.701 4.032 36,917 +0.34(+9.35%)
Dec 26, 2008 3.448 3.856 3.448 3.687 43,012 +0.25(+7.38%)
Dec 24, 2008 3.391 3.434 3.391 3.434 426 +0.06(+1.67%)
Dec 23, 2008 3.405 3.405 3.293 3.377 11,465 -0.06(-1.64%)
Dec 22, 2008 3.173 3.441 3.159 3.434 40,648 +0.30(+9.42%)
Dec 19, 2008 3.032 3.194 3.032 3.138 30,372 +0.10(+3.24%)
Dec 18, 2008 2.969 3.082 2.969 3.040 20,292 +0.06(+1.89%)
Dec 17, 2008 2.983 3.040 2.934 2.983 10,977 -0.07(-2.30%)
Dec 16, 2008 2.955 3.082 2.941 3.054 6,679 +0.04(+1.17%)
Dec 15, 2008 3.166 3.166 2.969 3.018 5,285 -0.08(-2.72%)
Dec 12, 2008 3.237 3.237 2.976 3.103 23,640 -0.12(-3.71%)
Dec 11, 2008 3.229 3.229 2.955 3.222 36,846 -0.07(-2.14%)
Dec 10, 2008 3.131 3.300 3.103 3.293 13,786 +0.21(+6.85%)
Dec 09, 2008 2.821 3.328 2.716 3.082 18,955 +0.19(+6.57%)
Dec 08, 2008 2.941 2.941 2.828 2.892 1,421 +0.11(+4.05%)
Dec 05, 2008 2.709 2.983 2.638 2.779 22,598 +0.04(+1.54%)
Dec 04, 2008 2.814 2.821 2.667 2.737 47,470 -0.06(-2.02%)
Dec 03, 2008 2.723 2.878 2.723 2.793 63,246 +0.04(+1.28%)
Dec 02, 2008 2.718 2.772 2.653 2.758 9,771 +0.04(+1.29%)
Dec 01, 2008 2.540 2.723 2.526 2.723 22,818 +0.14(+5.45%)
Nov 28, 2008 2.519 2.631 2.501 2.582 8,954 +0.04(+1.38%)
Nov 26, 2008 2.547 2.547 2.526 2.547 12,510 +0.00(+0.00%)
Nov 25, 2008 2.603 2.603 2.519 2.547 23,166 -0.08(-3.21%)
Nov 24, 2008 2.540 2.688 2.540 2.631 21,014 +0.13(+5.35%)
Nov 21, 2008 2.505 2.589 2.449 2.498 25,031 +0.01(+0.28%)
Nov 20, 2008 2.498 2.498 2.392 2.491 182,839 -0.03(-1.12%)
Nov 19, 2008 2.399 2.589 2.392 2.519 94,049 +0.12(+4.99%)
Nov 18, 2008 2.484 2.498 2.392 2.399 45,047 -0.13(-5.28%)
Nov 17, 2008 2.596 2.603 2.470 2.533 60,542 -0.04(-1.37%)
Nov 14, 2008 2.751 2.751 2.568 2.568 23,024 -0.18(-6.41%)
Nov 13, 2008 2.878 2.941 2.744 2.744 34,536 -0.13(-4.41%)
Nov 12, 2008 2.990 3.011 2.871 2.871 17,018 -0.15(-4.90%)
Nov 11, 2008 3.096 3.117 2.990 3.018 8,669 -0.14(-4.45%)
Nov 10, 2008 3.131 3.194 3.131 3.159 136,726 +0.04(+1.35%)
Nov 07, 2008 3.166 3.166 3.110 3.117 97,601 -0.06(-1.77%)
Nov 06, 2008 3.412 3.412 3.138 3.173 34,423 -0.25(-7.22%)
Nov 05, 2008 3.490 3.490 3.420 3.420 11,228 -0.08(-2.19%)
Nov 04, 2008 3.448 3.652 3.384 3.497 49,059 -0.02(-0.60%)
Nov 03, 2008 3.525 3.560 3.511 3.518 35,062 -0.07(-1.96%)
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%)
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.