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 (%)
Sep 27, 2013 4.404 4.404 4.278 4.376 34,843 -0.07(-1.58%)
Sep 26, 2013 4.637 4.640 4.397 4.447 65,928 -0.17(-3.66%)
Sep 25, 2013 4.679 4.679 4.573 4.616 18,135 -0.07(-1.50%)
Sep 24, 2013 4.735 4.749 4.623 4.686 65,701 -0.06(-1.19%)
Sep 23, 2013 4.637 4.742 4.602 4.742 33,635 +0.09(+1.97%)
Sep 20, 2013 4.482 4.658 4.482 4.651 150,504 +0.14(+3.12%)
Sep 19, 2013 4.538 4.538 4.480 4.510 9,613 -0.03(-0.62%)
Sep 18, 2013 4.496 4.566 4.468 4.538 46,776 +0.04(+0.78%)
Sep 17, 2013 4.454 4.524 4.454 4.503 22,458 +0.04(+0.79%)
Sep 16, 2013 4.461 4.517 4.429 4.468 22,754 +0.01(+0.16%)
Sep 13, 2013 4.454 4.482 4.433 4.461 11,743 +0.03(+0.64%)
Sep 12, 2013 4.552 4.552 4.426 4.433 18,342 -0.12(-2.63%)
Sep 11, 2013 4.524 4.573 4.507 4.552 26,182 +0.01(+0.31%)
Sep 10, 2013 4.630 4.636 4.482 4.538 18,674 -0.06(-1.38%)
Sep 09, 2013 4.587 4.651 4.573 4.602 53,113 +0.04(+0.93%)
Sep 06, 2013 4.679 4.679 4.552 4.559 4,549 -0.09(-1.97%)
Sep 05, 2013 4.644 4.700 4.623 4.651 22,065 +0.06(+1.23%)
Sep 04, 2013 4.630 4.637 4.573 4.594 23,526 -0.03(-0.61%)
Sep 03, 2013 4.616 4.644 4.524 4.623 19,356 +0.10(+2.18%)
Aug 30, 2013 4.777 4.777 4.510 4.524 50,553 -0.21(-4.46%)
Aug 29, 2013 4.714 4.749 4.693 4.735 35,395 +0.02(+0.45%)
Aug 28, 2013 4.700 4.749 4.693 4.714 22,264 +0.02(+0.45%)
Aug 27, 2013 4.791 4.855 4.573 4.693 68,539 -0.11(-2.34%)
Aug 26, 2013 4.841 4.869 4.777 4.806 18,597 -0.04(-0.73%)
Aug 23, 2013 4.799 4.841 4.799 4.841 35,132 +0.05(+1.03%)
Aug 22, 2013 4.784 4.791 4.719 4.791 131,236 +0.07(+1.49%)
Aug 21, 2013 4.742 4.777 4.700 4.721 8,071 -0.04(-0.74%)
Aug 20, 2013 4.700 4.770 4.640 4.756 42,234 +0.10(+2.11%)
Aug 19, 2013 4.721 4.827 4.623 4.658 48,338 -0.03(-0.60%)
Aug 16, 2013 4.714 4.728 4.612 4.686 17,929 -0.05(-1.04%)
Aug 15, 2013 4.784 4.813 4.623 4.735 35,298 -0.08(-1.75%)
Aug 14, 2013 4.848 4.861 4.820 4.820 13,684 -0.06(-1.30%)
Aug 13, 2013 4.820 4.939 4.763 4.883 14,037 +0.06(+1.17%)
Aug 12, 2013 4.820 4.883 4.784 4.827 22,136 +0.00(+0.00%)
Aug 09, 2013 4.981 4.981 4.827 4.827 20,113 -0.15(-3.11%)
Aug 08, 2013 5.024 5.024 4.904 4.981 28,482 -0.01(-0.28%)
Aug 07, 2013 4.996 5.052 4.953 4.996 36,801 -0.03(-0.56%)
Aug 06, 2013 4.996 5.034 4.946 5.024 153,095 +0.02(+0.42%)
Aug 05, 2013 4.996 5.008 4.946 5.003 130,138 +0.00(+0.00%)
Aug 02, 2013 5.094 5.094 4.953 5.003 362,794 -0.02(-0.42%)
Aug 01, 2013 5.073 5.080 4.967 5.024 330,585 +0.03(+0.56%)
Jul 31, 2013 4.911 5.038 4.890 4.996 79,470 +0.12(+2.45%)
Jul 30, 2013 4.981 5.017 4.834 4.876 170,227 -0.08(-1.70%)
Jul 29, 2013 5.024 5.101 4.939 4.960 328,240 -0.06(-1.26%)
Jul 26, 2013 4.904 5.094 4.890 5.024 75,931 +0.08(+1.56%)
Jul 25, 2013 4.890 4.946 4.784 4.946 65,708 +0.06(+1.30%)
Jul 24, 2013 4.996 4.996 4.791 4.883 56,094 -0.12(-2.39%)
Jul 23, 2013 5.038 5.038 4.939 5.003 29,420 -0.03(-0.56%)
Jul 22, 2013 4.988 5.045 4.988 5.031 22,981 +0.04(+0.70%)
Jul 19, 2013 4.841 5.031 4.784 4.996 53,135 +0.15(+3.05%)
Jul 18, 2013 4.813 4.862 4.749 4.848 56,266 +0.02(+0.45%)
Jul 17, 2013 5.010 5.094 4.784 4.826 212,021 -0.14(-2.85%)
Jul 16, 2013 4.996 4.996 4.897 4.967 47,525 -0.03(-0.56%)
Jul 15, 2013 4.988 5.052 4.890 4.996 31,815 +0.02(+0.42%)
Jul 12, 2013 4.939 4.981 4.883 4.974 8,672 +0.01(+0.28%)
Jul 11, 2013 5.010 5.010 4.848 4.960 23,153 +0.04(+0.71%)
Jul 10, 2013 4.911 4.974 4.820 4.925 22,572 +0.01(+0.14%)
Jul 09, 2013 4.974 4.981 4.876 4.918 34,495 -0.04(-0.71%)
Jul 08, 2013 5.003 5.003 4.855 4.953 22,545 -0.04(-0.71%)
Jul 05, 2013 4.996 5.003 4.953 4.988 27,874 +0.09(+1.87%)
Jul 03, 2013 4.848 4.953 4.848 4.897 8,837 +0.01(+0.14%)
Jul 02, 2013 4.960 5.045 4.791 4.890 40,298 -0.11(-2.11%)
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.