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, 2007 5.171 5.207 4.855 4.918 115,833 -0.29(-5.54%)
Oct 30, 2007 5.228 5.312 5.150 5.207 140,421 +0.02(+0.41%)
Oct 29, 2007 5.094 5.256 5.094 5.185 77,601 +0.06(+1.24%)
Oct 26, 2007 5.038 5.164 5.017 5.122 31,410 +0.09(+1.82%)
Oct 25, 2007 5.094 5.115 4.939 5.031 73,764 -0.11(-2.05%)
Oct 24, 2007 5.080 5.277 4.939 5.136 93,804 +0.03(+0.55%)
Oct 23, 2007 5.122 5.193 5.066 5.108 53,297 +0.01(+0.14%)
Oct 22, 2007 5.171 5.171 5.031 5.101 102,047 -0.14(-2.68%)
Oct 19, 2007 5.453 5.488 5.157 5.242 125,498 -0.42(-7.34%)
Oct 18, 2007 5.805 5.805 5.523 5.657 95,083 -0.23(-3.94%)
Oct 17, 2007 5.981 6.016 5.769 5.889 30,699 -0.13(-2.11%)
Oct 16, 2007 6.044 6.290 5.995 6.016 30,273 -0.09(-1.50%)
Oct 15, 2007 6.016 6.107 5.970 6.107 24,303 +0.02(+0.35%)
Oct 12, 2007 6.051 6.100 6.037 6.086 18,192 +0.04(+0.70%)
Oct 11, 2007 6.079 6.156 5.981 6.044 53,582 -0.06(-0.92%)
Oct 10, 2007 6.016 6.163 6.016 6.100 26,435 +0.06(+1.05%)
Oct 09, 2007 5.910 6.037 5.805 6.037 147,954 +0.11(+1.80%)
Oct 08, 2007 5.988 6.037 5.847 5.930 83,002 -0.08(-1.31%)
Oct 05, 2007 6.156 6.171 5.981 6.009 47,186 -0.20(-3.17%)
Oct 04, 2007 6.227 6.332 6.058 6.206 38,516 -0.06(-0.90%)
Oct 03, 2007 6.262 6.403 6.156 6.262 76,890 -0.20(-3.16%)
Oct 02, 2007 6.522 6.579 6.403 6.466 119,955 -0.04(-0.65%)
Oct 01, 2007 6.508 6.543 6.431 6.508 72,769 -0.09(-1.39%)
Sep 28, 2007 6.579 6.663 6.452 6.600 42,069 +0.01(+0.11%)
Sep 27, 2007 6.431 6.656 6.290 6.593 171,121 +0.06(+0.86%)
Sep 26, 2007 6.543 6.600 6.339 6.536 29,278 -0.04(-0.64%)
Sep 25, 2007 6.501 6.726 6.473 6.579 68,079 +0.08(+1.30%)
Sep 24, 2007 6.368 6.494 6.332 6.494 65,236 +0.01(+0.22%)
Sep 21, 2007 6.290 6.529 6.255 6.480 88,261 +0.15(+2.33%)
Sep 20, 2007 6.501 6.501 6.255 6.332 21,603 -0.18(-2.70%)
Sep 19, 2007 6.339 6.867 6.283 6.508 118,676 +0.25(+3.93%)
Sep 18, 2007 6.192 6.382 6.121 6.262 177,374 +0.09(+1.48%)
Sep 17, 2007 6.142 6.262 6.086 6.171 54,292 -0.01(-0.11%)
Sep 14, 2007 6.086 6.297 6.086 6.178 18,334 +0.06(+0.92%)
Sep 13, 2007 6.185 6.185 5.981 6.121 61,541 -0.06(-0.91%)
Sep 12, 2007 6.220 6.304 6.051 6.178 25,867 -0.09(-1.46%)
Sep 11, 2007 5.995 6.297 5.981 6.269 33,684 +0.25(+4.21%)
Sep 10, 2007 6.086 6.100 5.925 6.016 42,069 -0.07(-1.16%)
Sep 07, 2007 6.079 6.121 5.995 6.086 32,831 -0.07(-1.14%)
Sep 06, 2007 6.332 6.332 6.037 6.156 19,755 -0.14(-2.23%)
Sep 05, 2007 6.459 6.459 6.248 6.297 47,328 -0.20(-3.14%)
Sep 04, 2007 6.368 6.508 5.910 6.501 103,610 +0.13(+1.99%)
Aug 31, 2007 6.368 6.424 6.262 6.375 26,151 +0.16(+2.60%)
Aug 30, 2007 6.086 6.283 6.051 6.213 44,770 +0.13(+2.08%)
Aug 29, 2007 6.192 6.325 5.981 6.086 43,490 -0.01(-0.12%)
Aug 28, 2007 6.368 6.368 5.959 6.093 95,651 -0.31(-4.84%)
Aug 27, 2007 6.325 6.403 5.298 6.403 123,508 +0.08(+1.34%)
Aug 24, 2007 6.424 6.424 6.262 6.318 486,217 -0.08(-1.21%)
Aug 23, 2007 6.572 6.600 6.297 6.396 1,103,903 -0.12(-1.84%)
Aug 22, 2007 5.910 6.550 5.769 6.515 166,431 +0.68(+11.57%)
Aug 21, 2007 5.755 6.234 5.629 5.840 61,541 +0.09(+1.59%)
Aug 20, 2007 5.734 5.791 5.537 5.748 62,393 +0.06(+1.11%)
Aug 17, 2007 5.488 5.748 5.425 5.685 106,453 +0.32(+5.90%)
Aug 16, 2007 5.411 5.474 5.312 5.368 47,612 -0.04(-0.78%)
Aug 15, 2007 5.256 5.432 5.171 5.411 96,504 +0.15(+2.81%)
Aug 14, 2007 5.263 5.411 5.221 5.263 453,954 -0.05(-0.93%)
Aug 13, 2007 5.277 5.319 5.185 5.312 144,543 +0.22(+4.28%)
Aug 10, 2007 5.164 5.277 4.996 5.094 295,767 -0.06(-1.23%)
Aug 09, 2007 5.066 5.509 4.925 5.157 144,969 -0.15(-2.91%)
Aug 08, 2007 5.101 5.411 5.094 5.312 363,135 +0.22(+4.28%)
Aug 07, 2007 4.855 5.305 4.841 5.094 302,304 +0.24(+4.93%)
Aug 06, 2007 5.066 5.094 4.651 4.855 107,590 -0.34(-6.50%)
Aug 03, 2007 5.242 5.446 4.925 5.193 113,701 -0.25(-4.65%)
Aug 02, 2007 5.699 5.699 5.277 5.446 287,097 -0.20(-3.49%)
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.