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 (%)
Jul 31, 2008 4.883 4.946 4.784 4.904 20,324 +0.01(+0.14%)
Jul 30, 2008 4.925 4.925 4.827 4.897 31,552 -0.02(-0.43%)
Jul 29, 2008 4.918 4.922 4.855 4.918 25,582 +0.09(+1.89%)
Jul 28, 2008 4.848 4.953 4.820 4.827 21,655 -0.06(-1.15%)
Jul 25, 2008 4.806 4.939 4.806 4.883 28,908 +0.15(+3.12%)
Jul 24, 2008 4.762 4.813 4.573 4.735 74,474 -0.04(-0.88%)
Jul 23, 2008 4.630 4.855 4.559 4.777 73,585 +0.20(+4.46%)
Jul 22, 2008 4.468 4.609 4.468 4.573 59,056 +0.02(+0.46%)
Jul 21, 2008 4.529 4.609 4.503 4.552 66,217 -0.01(-0.15%)
Jul 18, 2008 4.482 4.573 4.482 4.559 39,703 +0.04(+0.93%)
Jul 17, 2008 4.369 4.580 4.362 4.517 91,032 +0.19(+4.39%)
Jul 16, 2008 4.060 4.426 4.060 4.327 54,184 +0.25(+6.03%)
Jul 15, 2008 4.116 4.193 4.081 4.081 48,584 -0.11(-2.52%)
Jul 14, 2008 4.383 4.559 4.186 4.186 41,685 -0.24(-5.41%)
Jul 11, 2008 4.468 4.531 4.404 4.426 35,290 -0.17(-3.68%)
Jul 10, 2008 4.623 4.651 4.538 4.594 18,902 +0.02(+0.46%)
Jul 09, 2008 4.658 4.784 4.573 4.573 461,736 -0.15(-3.27%)
Jul 08, 2008 4.440 4.728 4.426 4.728 19,251 +0.33(+7.52%)
Jul 07, 2008 4.454 4.602 4.362 4.397 38,628 -0.09(-2.04%)
Jul 04, 2008 4.482 4.573 4.341 4.489 46,759 +0.00(+0.00%)
Jul 03, 2008 4.482 4.573 4.341 4.489 46,759 -0.04(-0.78%)
Jul 02, 2008 4.573 4.594 4.447 4.524 59,058 +0.01(+0.16%)
Jul 01, 2008 4.489 4.602 4.397 4.517 28,561 -0.13(-2.73%)
Jun 30, 2008 4.595 4.756 4.426 4.644 45,374 +0.12(+2.64%)
Jun 27, 2008 4.700 4.700 4.510 4.524 8,740 -0.21(-4.46%)
Jun 26, 2008 4.686 4.735 4.552 4.735 26,293 -0.01(-0.15%)
Jun 25, 2008 4.679 4.756 4.545 4.742 46,617 +0.08(+1.66%)
Jun 24, 2008 4.580 4.721 4.362 4.665 57,916 -0.03(-0.60%)
Jun 23, 2008 4.728 4.728 4.538 4.693 29,882 -0.04(-0.74%)
Jun 20, 2008 4.686 4.728 4.644 4.728 38,942 +0.00(+0.00%)
Jun 19, 2008 4.714 4.777 4.672 4.728 29,866 +0.00(+0.00%)
Jun 18, 2008 4.756 4.960 4.552 4.728 87,932 -0.11(-2.33%)
Jun 17, 2008 5.094 5.129 4.791 4.841 31,462 -0.20(-3.91%)
Jun 16, 2008 4.981 5.143 4.897 5.038 42,828 +0.08(+1.56%)
Jun 13, 2008 5.066 5.066 4.855 4.960 33,913 -0.06(-1.12%)
Jun 12, 2008 4.996 5.178 4.996 5.017 10,375 +0.10(+2.00%)
Jun 11, 2008 5.115 5.164 4.897 4.918 145,491 -0.18(-3.45%)
Jun 10, 2008 5.017 5.157 4.918 5.094 71,916 +0.09(+1.83%)
Jun 09, 2008 5.122 5.270 4.897 5.003 77,956 -0.17(-3.27%)
Jun 06, 2008 5.080 5.178 4.974 5.171 26,690 +0.12(+2.37%)
Jun 05, 2008 5.066 5.171 5.010 5.052 43,505 +0.01(+0.28%)
Jun 04, 2008 5.375 5.418 4.946 5.038 42,672 -0.34(-6.41%)
Jun 03, 2008 5.101 5.488 5.101 5.383 126,216 +0.37(+7.29%)
Jun 02, 2008 4.693 5.235 4.693 5.017 134,415 -0.08(-1.66%)
May 30, 2008 4.679 5.101 4.594 5.101 254,098 +0.43(+9.19%)
May 29, 2008 4.644 4.686 4.644 4.672 9,238 +0.01(+0.15%)
May 28, 2008 4.820 4.855 4.602 4.665 102,948 -0.14(-2.93%)
May 27, 2008 4.834 4.869 4.707 4.806 46,759 +0.02(+0.44%)
May 26, 2008 4.714 4.791 4.693 4.784 0 +0.00(+0.00%)
May 23, 2008 4.714 4.791 4.693 4.784 30,699 +0.08(+1.80%)
May 22, 2008 4.587 4.770 4.587 4.700 207,959 +0.01(+0.30%)
May 21, 2008 4.700 4.728 4.559 4.686 19,826 -0.02(-0.45%)
May 20, 2008 4.756 4.855 4.700 4.707 58,502 -0.03(-0.59%)
May 19, 2008 4.763 4.770 4.700 4.735 48,607 -0.01(-0.30%)
May 16, 2008 4.644 4.770 4.644 4.749 110,774 +0.15(+3.21%)
May 15, 2008 4.637 4.679 4.348 4.602 44,628 -0.08(-1.80%)
May 14, 2008 4.827 4.904 4.636 4.686 43,419 -0.11(-2.20%)
May 13, 2008 4.784 4.848 4.623 4.791 128,785 -0.05(-1.13%)
May 12, 2008 4.925 4.925 4.806 4.846 54,150 -0.08(-1.60%)
May 09, 2008 4.996 5.108 4.744 4.925 207,008 +0.00(+0.00%)
May 08, 2008 4.756 4.929 4.672 4.925 58,982 +0.20(+4.32%)
May 07, 2008 4.672 4.756 4.672 4.721 17,566 +0.04(+0.90%)
May 06, 2008 4.735 4.742 4.602 4.679 45,125 -0.07(-1.48%)
May 05, 2008 4.911 4.925 4.735 4.749 17,554 -0.18(-3.57%)
May 02, 2008 4.925 4.932 4.860 4.925 3,695 +0.00(+0.00%)
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.