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, 2012 4.489 4.503 4.200 4.271 35,042 -0.23(-5.01%)
Dec 28, 2012 4.531 4.587 4.426 4.496 44,741 -0.06(-1.24%)
Dec 27, 2012 4.573 4.573 4.440 4.552 65,944 -0.03(-0.61%)
Dec 26, 2012 4.454 4.616 4.454 4.580 89,302 +0.12(+2.68%)
Dec 24, 2012 4.538 4.538 4.440 4.461 5,154 -0.11(-2.46%)
Dec 21, 2012 4.355 4.637 4.275 4.573 150,512 +0.15(+3.50%)
Dec 20, 2012 4.313 4.419 4.236 4.419 40,033 +0.10(+2.28%)
Dec 19, 2012 4.200 4.320 4.179 4.320 29,927 +0.10(+2.33%)
Dec 18, 2012 4.236 4.292 4.130 4.222 85,077 +0.01(+0.33%)
Dec 17, 2012 4.025 4.222 3.961 4.207 37,442 +0.20(+4.91%)
Dec 14, 2012 4.025 4.067 4.003 4.010 21,911 -0.04(-0.87%)
Dec 13, 2012 4.264 4.264 4.003 4.046 12,636 -0.02(-0.52%)
Dec 12, 2012 3.849 4.088 3.849 4.067 62,922 +0.24(+6.25%)
Dec 11, 2012 3.729 3.828 3.722 3.828 55,190 +0.09(+2.45%)
Dec 10, 2012 3.715 3.736 3.673 3.736 14,995 +0.04(+1.14%)
Dec 07, 2012 3.708 3.715 3.666 3.694 11,118 -0.02(-0.57%)
Dec 06, 2012 3.694 3.715 3.676 3.715 14,559 +0.01(+0.38%)
Dec 05, 2012 3.743 3.757 3.659 3.701 10,473 -0.01(-0.38%)
Dec 04, 2012 3.680 3.736 3.652 3.715 62,472 +0.02(+0.57%)
Nov 30, 2012 3.715 3.715 3.659 3.694 22,930 +0.00(+0.00%)
Nov 29, 2012 3.722 3.722 3.659 3.694 36,478 +0.02(+0.57%)
Nov 28, 2012 3.666 3.694 3.603 3.673 23,702 -0.05(-1.32%)
Nov 27, 2012 3.652 3.729 3.645 3.722 26,773 +0.04(+0.95%)
Nov 26, 2012 3.567 3.687 3.567 3.687 45,068 +0.11(+3.15%)
Nov 23, 2012 3.736 3.736 3.455 3.574 28,168 -0.14(-3.79%)
Nov 21, 2012 3.616 3.729 3.616 3.715 8,530 +0.08(+2.33%)
Nov 20, 2012 3.652 3.652 3.588 3.631 30,678 -0.04(-1.15%)
Nov 19, 2012 3.574 3.673 3.553 3.673 49,370 +0.15(+4.40%)
Nov 16, 2012 3.426 3.525 3.412 3.518 62,219 +0.07(+2.04%)
Nov 15, 2012 3.462 3.504 3.434 3.448 46,181 -0.03(-0.81%)
Nov 14, 2012 3.581 3.581 3.462 3.476 33,269 -0.11(-3.14%)
Nov 13, 2012 3.588 3.652 3.581 3.588 49,538 -0.02(-0.58%)
Nov 12, 2012 3.673 3.673 3.609 3.609 17,881 -0.04(-0.97%)
Nov 09, 2012 3.588 3.687 3.588 3.645 41,434 +0.00(+0.00%)
Nov 08, 2012 3.652 3.722 3.631 3.645 37,911 -0.03(-0.77%)
Nov 07, 2012 3.806 3.806 3.659 3.673 71,103 -0.18(-4.57%)
Nov 06, 2012 3.828 3.905 3.799 3.849 28,181 +0.05(+1.30%)
Nov 05, 2012 3.828 3.961 3.778 3.799 95,636 -0.04(-0.92%)
Nov 02, 2012 4.018 4.018 3.792 3.835 129,044 -0.15(-3.88%)
Nov 01, 2012 3.884 4.046 3.884 3.989 86,500 +0.09(+2.35%)
Oct 31, 2012 3.863 3.898 3.830 3.898 25,729 +0.05(+1.28%)
Oct 26, 2012 3.842 3.849 3.849 3.849 8,527 +0.00(+0.00%)
Oct 25, 2012 3.680 3.849 3.680 3.849 84,230 +0.20(+5.40%)
Oct 24, 2012 3.701 3.750 3.588 3.652 157,354 -0.02(-0.57%)
Oct 23, 2012 3.659 3.778 3.631 3.673 34,907 -0.01(-0.19%)
Oct 19, 2012 3.743 3.778 3.652 3.680 47,325 -0.10(-2.61%)
Oct 18, 2012 3.785 3.799 3.750 3.778 11,289 -0.02(-0.56%)
Oct 17, 2012 3.799 3.842 3.764 3.799 24,873 +0.02(+0.56%)
Oct 16, 2012 3.785 3.799 3.764 3.778 16,066 +0.01(+0.19%)
Oct 15, 2012 3.771 3.799 3.701 3.771 23,530 +0.01(+0.19%)
Oct 12, 2012 3.778 3.842 3.722 3.764 44,166 +0.00(+0.00%)
Oct 11, 2012 3.792 3.835 3.729 3.764 17,015 +0.01(+0.38%)
Oct 10, 2012 3.764 3.799 3.722 3.750 16,454 -0.02(-0.56%)
Oct 09, 2012 3.799 3.835 3.736 3.771 22,376 -0.04(-0.92%)
Oct 08, 2012 3.799 3.821 3.785 3.806 14,005 -0.04(-1.10%)
Oct 05, 2012 3.849 3.926 3.828 3.849 12,585 +0.01(+0.18%)
Oct 04, 2012 3.828 3.849 3.778 3.842 15,166 +0.02(+0.55%)
Oct 03, 2012 3.898 3.898 3.771 3.821 59,684 -0.08(-2.16%)
Oct 02, 2012 3.884 3.926 3.806 3.905 30,131 +0.04(+0.91%)
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.