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 (%)
Feb 28, 2014 5.115 5.207 5.024 5.171 31,417 +0.07(+1.38%)
Feb 27, 2014 4.988 5.115 4.946 5.101 27,056 +0.11(+2.26%)
Feb 26, 2014 4.960 5.017 4.946 4.988 34,814 +0.01(+0.28%)
Feb 25, 2014 4.967 5.003 4.946 4.974 25,894 +0.00(+0.00%)
Feb 24, 2014 4.925 5.045 4.925 4.974 25,887 +0.01(+0.14%)
Feb 21, 2014 5.010 5.010 4.848 4.967 49,022 -0.01(-0.28%)
Feb 20, 2014 4.848 5.038 4.763 4.981 40,195 +0.12(+2.46%)
Feb 19, 2014 5.101 5.143 4.714 4.862 96,615 -0.27(-5.34%)
Feb 18, 2014 4.988 5.178 4.988 5.136 40,718 +0.18(+3.69%)
Feb 14, 2014 5.242 4.953 4.953 4.953 61,399 -0.02(-0.42%)
Feb 13, 2014 4.890 5.010 4.886 4.974 50,729 +0.04(+0.86%)
Feb 12, 2014 4.904 5.143 4.813 4.932 108,288 +0.01(+0.29%)
Feb 11, 2014 4.932 4.981 4.770 4.918 23,422 +0.02(+0.43%)
Feb 10, 2014 4.813 4.967 4.735 4.897 48,677 +0.10(+2.05%)
Feb 07, 2014 4.960 4.960 4.749 4.799 31,961 -0.09(-1.87%)
Feb 06, 2014 4.714 5.143 4.714 4.890 63,756 +0.11(+2.36%)
Feb 05, 2014 4.827 4.827 4.665 4.777 51,298 -0.08(-1.74%)
Feb 04, 2014 4.883 4.974 4.820 4.862 31,358 -0.03(-0.58%)
Feb 03, 2014 5.185 5.185 4.806 4.890 71,080 -0.34(-6.59%)
Jan 31, 2014 5.249 5.298 5.185 5.235 40,212 -0.11(-2.11%)
Jan 30, 2014 5.298 5.411 5.263 5.347 37,150 +0.11(+2.15%)
Jan 29, 2014 5.368 5.390 5.178 5.235 55,608 -0.17(-3.12%)
Jan 28, 2014 5.375 5.411 5.270 5.404 49,025 -0.03(-0.52%)
Jan 27, 2014 5.558 5.755 5.419 5.432 54,511 -0.06(-1.03%)
Jan 24, 2014 5.629 5.636 5.418 5.488 70,156 -0.20(-3.58%)
Jan 23, 2014 5.805 5.805 5.678 5.692 35,131 -0.13(-2.29%)
Jan 22, 2014 5.657 5.924 5.636 5.826 184,322 +0.19(+3.37%)
Jan 21, 2014 5.488 5.636 5.488 5.636 141,874 +0.21(+3.89%)
Jan 17, 2014 5.326 5.425 5.425 5.425 103,610 +0.08(+1.58%)
Jan 16, 2014 5.263 5.340 5.249 5.340 32,001 +0.05(+0.93%)
Jan 15, 2014 5.136 5.312 5.136 5.291 50,628 +0.15(+3.01%)
Jan 14, 2014 5.038 5.136 5.003 5.136 31,791 +0.11(+2.10%)
Jan 13, 2014 5.073 5.073 4.960 5.031 36,943 -0.04(-0.69%)
Jan 10, 2014 5.094 5.094 4.996 5.066 49,456 -0.01(-0.28%)
Jan 09, 2014 5.066 5.080 5.003 5.080 37,355 +0.04(+0.84%)
Jan 08, 2014 5.207 5.207 4.974 5.038 41,768 -0.15(-2.98%)
Jan 07, 2014 5.185 5.242 5.133 5.193 30,048 -0.02(-0.40%)
Jan 06, 2014 5.164 5.267 5.115 5.214 34,487 +0.06(+1.09%)
Jan 03, 2014 5.228 5.284 5.115 5.157 62,925 -0.08(-1.61%)
Jan 02, 2014 5.207 5.270 5.094 5.242 61,128 +0.04(+0.68%)
Dec 31, 2013 5.094 5.207 5.207 5.207 37,237 +0.09(+1.79%)
Dec 30, 2013 5.193 5.242 5.101 5.115 17,450 -0.11(-2.02%)
Dec 27, 2013 5.354 5.368 5.207 5.221 20,007 -0.10(-1.85%)
Dec 26, 2013 5.284 5.347 5.284 5.319 32,403 +0.07(+1.34%)
Dec 24, 2013 5.256 5.326 5.235 5.249 27,525 +0.01(+0.27%)
Dec 23, 2013 5.101 5.242 5.101 5.235 79,895 +0.18(+3.48%)
Dec 20, 2013 5.052 5.136 4.996 5.059 253,519 +0.04(+0.70%)
Dec 19, 2013 5.059 5.087 4.974 5.024 47,398 -0.02(-0.42%)
Dec 18, 2013 4.960 5.052 4.904 5.045 34,862 +0.11(+2.14%)
Dec 17, 2013 4.967 4.988 4.911 4.939 98,522 -0.01(-0.28%)
Dec 16, 2013 4.981 5.100 4.918 4.953 44,684 +0.01(+0.14%)
Dec 13, 2013 5.052 5.094 4.946 4.946 49,211 -0.11(-2.09%)
Dec 12, 2013 5.087 5.122 4.988 5.052 113,227 +0.01(+0.14%)
Dec 11, 2013 5.178 5.178 5.010 5.045 45,881 -0.18(-3.37%)
Dec 10, 2013 5.235 5.347 5.122 5.221 68,590 -0.04(-0.67%)
Dec 09, 2013 5.157 5.418 5.129 5.256 227,744 +0.10(+1.91%)
Dec 06, 2013 5.038 5.319 5.038 5.157 130,136 +0.18(+3.68%)
Dec 05, 2013 4.806 5.034 4.806 4.974 132,189 +0.22(+4.59%)
Dec 04, 2013 4.721 4.806 4.682 4.756 47,425 +0.02(+0.45%)
Dec 03, 2013 4.714 4.749 4.658 4.735 44,247 +0.04(+0.75%)
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.