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 (%)
Nov 30, 2009 5.952 6.368 5.777 6.332 75,478 +0.37(+6.26%)
Nov 27, 2009 6.248 6.248 5.959 5.959 62,871 -0.36(-5.68%)
Nov 25, 2009 6.438 6.445 6.304 6.318 38,296 -0.09(-1.43%)
Nov 24, 2009 6.522 6.522 6.318 6.410 32,383 -0.08(-1.30%)
Nov 23, 2009 6.529 6.593 6.403 6.494 48,840 +0.02(+0.33%)
Nov 20, 2009 6.522 6.522 6.311 6.473 63,728 -0.04(-0.65%)
Nov 19, 2009 6.783 6.804 6.410 6.515 60,483 -0.31(-4.54%)
Nov 18, 2009 6.846 6.874 6.698 6.825 36,303 -0.04(-0.51%)
Nov 17, 2009 6.895 7.163 6.747 6.860 70,522 -0.07(-1.02%)
Nov 16, 2009 6.994 7.381 6.755 6.930 278,200 -0.05(-0.71%)
Nov 13, 2009 6.871 7.029 6.860 6.980 49,588 +0.09(+1.33%)
Nov 12, 2009 7.113 7.208 6.853 6.888 53,836 -0.27(-3.74%)
Nov 11, 2009 6.952 7.272 6.853 7.156 71,274 +0.24(+3.46%)
Nov 10, 2009 6.881 7.092 6.783 6.916 71,193 +0.08(+1.24%)
Nov 09, 2009 6.783 6.966 6.649 6.832 55,331 +0.13(+1.89%)
Nov 06, 2009 6.403 6.797 6.163 6.705 66,339 +0.30(+4.73%)
Nov 05, 2009 6.368 6.501 6.332 6.403 120,242 +0.07(+1.11%)
Nov 04, 2009 6.058 6.987 5.981 6.332 161,027 +0.47(+8.04%)
Nov 03, 2009 5.706 6.054 5.615 5.861 115,526 +0.12(+2.08%)
Nov 02, 2009 5.917 6.037 5.474 5.741 64,555 -0.18(-3.09%)
Oct 30, 2009 6.220 6.220 5.875 5.924 309,431 -0.34(-5.50%)
Oct 29, 2009 5.896 6.269 5.896 6.269 67,971 +0.41(+6.96%)
Oct 28, 2009 5.938 6.100 5.840 5.861 48,725 -0.08(-1.30%)
Oct 27, 2009 5.945 6.086 5.812 5.938 29,161 +0.01(+0.24%)
Oct 26, 2009 6.593 6.600 5.882 5.924 94,365 -0.69(-10.43%)
Oct 23, 2009 6.747 6.747 6.508 6.614 42,790 -0.32(-4.57%)
Oct 22, 2009 6.881 6.944 6.583 6.930 49,022 +0.04(+0.61%)
Oct 21, 2009 7.247 7.381 6.860 6.888 39,852 -0.32(-4.49%)
Oct 20, 2009 7.134 7.317 7.134 7.212 30,295 -0.14(-1.91%)
Oct 19, 2009 7.071 7.528 6.987 7.353 37,513 +0.31(+4.40%)
Oct 16, 2009 6.952 7.134 6.937 7.043 59,039 +0.08(+1.21%)
Oct 15, 2009 6.881 7.127 6.670 6.959 191,714 +0.04(+0.61%)
Oct 14, 2009 6.902 7.015 6.797 6.916 45,907 +0.08(+1.24%)
Oct 13, 2009 6.755 7.092 6.656 6.832 38,942 +0.07(+1.04%)
Oct 12, 2009 6.818 6.860 6.670 6.762 22,598 +0.01(+0.21%)
Oct 09, 2009 6.881 6.881 6.712 6.747 31,394 -0.11(-1.64%)
Oct 08, 2009 6.966 6.966 6.818 6.860 32,315 -0.09(-1.32%)
Oct 07, 2009 6.930 6.966 6.853 6.952 35,150 +0.01(+0.10%)
Oct 06, 2009 6.881 7.008 6.846 6.944 32,319 +0.11(+1.54%)
Oct 05, 2009 6.614 6.923 6.614 6.839 26,056 +0.23(+3.40%)
Oct 02, 2009 6.565 6.874 6.417 6.614 30,827 +0.05(+0.75%)
Oct 01, 2009 6.804 6.804 6.515 6.565 26,441 -0.23(-3.42%)
Sep 30, 2009 6.790 6.916 6.579 6.797 45,696 +0.02(+0.31%)
Sep 29, 2009 6.881 7.156 6.466 6.776 76,420 -0.09(-1.33%)
Sep 28, 2009 6.607 7.345 6.515 6.867 66,386 +0.32(+4.83%)
Sep 25, 2009 7.015 7.015 6.473 6.550 146,952 -0.43(-6.15%)
Sep 24, 2009 7.697 7.697 6.916 6.980 76,713 -0.72(-9.41%)
Sep 23, 2009 7.303 7.852 7.163 7.704 622,570 +0.40(+5.49%)
Sep 22, 2009 7.191 7.395 7.184 7.303 33,239 +0.18(+2.47%)
Sep 21, 2009 7.458 7.458 6.966 7.127 26,795 -0.34(-4.61%)
Sep 18, 2009 7.317 7.472 7.149 7.472 117,361 +0.15(+2.12%)
Sep 17, 2009 7.331 7.395 7.149 7.317 27,714 +0.07(+0.97%)
Sep 16, 2009 7.303 7.451 7.149 7.247 82,539 -0.02(-0.29%)
Sep 15, 2009 7.353 7.465 7.057 7.268 97,237 -0.12(-1.62%)
Sep 14, 2009 7.303 7.423 6.888 7.388 116,108 +0.08(+1.06%)
Sep 11, 2009 7.479 7.585 7.261 7.310 62,943 -0.18(-2.35%)
Sep 10, 2009 7.219 7.613 7.191 7.486 90,309 +0.31(+4.31%)
Sep 09, 2009 6.740 7.268 6.691 7.177 58,951 +0.43(+6.36%)
Sep 08, 2009 7.071 7.254 6.712 6.747 42,759 -0.27(-3.91%)
Sep 04, 2009 6.740 7.036 6.480 7.022 65,145 +0.29(+4.28%)
Sep 03, 2009 6.755 6.755 6.487 6.733 28,507 +0.01(+0.21%)
Sep 02, 2009 6.755 6.818 6.621 6.719 30,443 -0.04(-0.52%)
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.