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 (%)
Jun 30, 2015 5.678 5.829 5.641 5.641 45,054 -0.01(-0.13%)
Jun 29, 2015 5.880 5.880 5.641 5.649 60,902 -0.22(-3.70%)
Jun 26, 2015 5.873 5.916 5.818 5.866 34,118 +0.04(+0.71%)
Jun 25, 2015 5.767 5.868 5.767 5.824 49,795 +0.01(+0.25%)
Jun 24, 2015 5.817 5.826 5.745 5.810 50,804 +0.02(+0.37%)
Jun 23, 2015 5.666 5.853 5.666 5.788 107,164 +0.12(+2.16%)
Jun 22, 2015 5.565 5.687 5.522 5.666 69,656 +0.12(+2.08%)
Jun 19, 2015 5.580 5.653 5.508 5.551 29,864 -0.01(-0.13%)
Jun 18, 2015 5.659 5.680 5.551 5.558 47,964 -0.04(-0.77%)
Jun 17, 2015 5.652 5.680 5.580 5.601 53,918 -0.05(-0.89%)
Jun 16, 2015 5.616 5.652 5.536 5.652 51,470 +0.04(+0.64%)
Jun 15, 2015 5.623 5.652 5.584 5.616 68,133 +0.03(+0.52%)
Jun 12, 2015 5.536 5.608 5.536 5.587 56,147 +0.07(+1.31%)
Jun 11, 2015 5.436 5.536 5.436 5.515 63,938 +0.01(+0.13%)
Jun 10, 2015 5.450 5.508 5.400 5.508 76,245 +0.09(+1.73%)
Jun 09, 2015 5.421 5.490 5.400 5.414 39,637 -0.02(-0.40%)
Jun 08, 2015 5.407 5.468 5.407 5.436 32,797 -0.01(-0.26%)
Jun 05, 2015 5.529 5.529 5.414 5.450 39,223 -0.04(-0.79%)
Jun 04, 2015 5.536 5.544 5.479 5.493 21,657 -0.04(-0.65%)
Jun 03, 2015 5.479 5.536 5.436 5.529 59,804 +0.13(+2.40%)
Jun 02, 2015 5.421 5.453 5.292 5.400 73,697 +0.00(+0.00%)
Jun 01, 2015 5.371 5.486 5.284 5.400 67,440 +0.02(+0.40%)
May 29, 2015 5.407 5.436 5.371 5.378 78,454 -0.06(-1.19%)
May 28, 2015 5.508 5.508 5.385 5.443 23,011 -0.03(-0.53%)
May 27, 2015 5.421 5.497 5.378 5.472 59,625 +0.05(+0.89%)
May 26, 2015 5.516 5.516 5.373 5.423 103,907 -0.06(-1.05%)
May 22, 2015 5.516 5.481 5.481 5.481 32,522 -0.01(-0.13%)
May 21, 2015 5.488 5.502 5.459 5.488 20,471 +0.02(+0.39%)
May 20, 2015 5.531 5.531 5.430 5.466 46,454 -0.01(-0.26%)
May 19, 2015 5.631 5.631 5.459 5.481 93,615 -0.16(-2.80%)
May 18, 2015 5.531 5.731 5.474 5.638 90,351 +0.10(+1.81%)
May 15, 2015 5.731 5.731 5.516 5.538 67,578 -0.19(-3.38%)
May 14, 2015 5.660 5.731 5.624 5.731 49,731 +0.09(+1.52%)
May 13, 2015 5.638 5.645 5.588 5.645 39,773 +0.04(+0.77%)
May 12, 2015 5.588 5.660 5.516 5.602 56,708 -0.01(-0.13%)
May 11, 2015 5.638 5.653 5.567 5.610 99,665 +0.01(+0.13%)
May 08, 2015 5.552 5.610 5.531 5.602 85,563 +0.11(+1.96%)
May 07, 2015 5.466 5.531 5.466 5.495 60,553 -0.01(-0.13%)
May 06, 2015 5.509 5.538 5.473 5.502 38,121 +0.00(+0.00%)
May 05, 2015 5.538 5.552 5.466 5.502 133,462 -0.01(-0.26%)
May 04, 2015 5.538 5.552 5.477 5.516 135,590 +0.02(+0.39%)
May 01, 2015 5.595 5.595 5.380 5.495 100,134 -0.02(-0.39%)
Apr 30, 2015 5.610 5.617 5.516 5.516 86,987 -0.09(-1.66%)
Apr 29, 2015 5.638 5.666 5.610 5.610 50,752 -0.08(-1.39%)
Apr 28, 2015 5.696 5.731 5.638 5.688 100,881 +0.04(+0.72%)
Apr 27, 2015 5.669 5.705 5.633 5.648 103,716 -0.01(-0.25%)
Apr 24, 2015 5.705 5.790 5.633 5.662 63,429 +0.00(+0.00%)
Apr 23, 2015 5.719 5.790 5.655 5.662 149,382 -0.04(-0.63%)
Apr 22, 2015 5.683 5.762 5.655 5.697 55,522 +0.06(+1.14%)
Apr 21, 2015 5.662 5.662 5.601 5.633 51,510 +0.04(+0.64%)
Apr 20, 2015 5.591 5.655 5.512 5.598 200,783 +0.05(+0.90%)
Apr 17, 2015 5.598 5.633 5.500 5.548 141,357 -0.09(-1.52%)
Apr 16, 2015 5.705 5.804 5.633 5.633 80,535 -0.07(-1.25%)
Apr 15, 2015 5.555 5.783 5.519 5.705 90,148 +0.16(+2.96%)
Apr 14, 2015 5.441 5.562 5.391 5.541 167,889 +0.11(+2.10%)
Apr 13, 2015 5.598 5.716 5.419 5.427 230,104 -0.21(-3.67%)
Apr 10, 2015 5.719 5.740 5.633 5.633 55,268 -0.06(-1.13%)
Apr 09, 2015 5.797 5.797 5.633 5.697 124,460 -0.08(-1.36%)
Apr 08, 2015 5.833 5.861 5.776 5.776 73,130 -0.05(-0.86%)
Apr 07, 2015 5.833 5.840 5.740 5.826 53,342 -0.02(-0.37%)
Apr 06, 2015 5.847 5.904 5.755 5.847 117,403 +0.00(+0.00%)
Apr 02, 2015 5.954 5.847 5.847 5.847 83,160 -0.06(-1.09%)
Apr 01, 2015 5.983 5.983 5.883 5.911 73,839 -0.06(-1.07%)
Mar 31, 2015 5.997 6.040 5.897 5.976 79,880 +0.01(+0.12%)
Mar 30, 2015 6.061 6.147 5.926 5.968 106,670 +0.01(+0.24%)
Mar 27, 2015 5.883 6.154 5.883 5.954 139,898 +0.05(+0.91%)
Mar 26, 2015 5.887 5.936 5.844 5.901 62,859 +0.04(+0.61%)
Mar 25, 2015 5.972 5.972 5.759 5.865 177,700 -0.12(-2.02%)
Mar 24, 2015 6.014 6.071 5.926 5.986 132,635 +0.03(+0.48%)
Mar 23, 2015 6.199 6.284 5.958 5.958 290,770 -0.26(-4.11%)
Mar 20, 2015 6.000 6.213 5.766 6.213 469,617 +0.29(+4.92%)
Mar 19, 2015 5.752 5.979 5.705 5.922 233,285 +0.23(+4.12%)
Mar 18, 2015 5.531 5.752 5.521 5.688 181,975 +0.19(+3.49%)
Mar 17, 2015 5.418 5.517 5.411 5.496 182,930 +0.09(+1.57%)
Mar 16, 2015 5.219 5.424 5.219 5.411 169,772 +0.25(+4.81%)
Mar 13, 2015 5.155 5.162 5.070 5.162 377,538 +0.01(+0.28%)
Mar 12, 2015 5.141 5.233 5.126 5.148 142,869 +0.03(+0.55%)
Mar 11, 2015 5.120 5.198 5.091 5.120 233,091 +0.00(+0.00%)
Mar 10, 2015 5.304 5.304 5.120 5.120 90,797 -0.13(-2.44%)
Mar 09, 2015 5.411 5.411 5.191 5.247 155,992 -0.09(-1.60%)
Mar 06, 2015 5.446 5.446 5.326 5.333 72,148 +0.02(+0.40%)
Mar 05, 2015 5.333 5.354 5.290 5.311 47,720 +0.04(+0.81%)
Mar 04, 2015 5.326 5.297 5.255 5.269 37,459 -0.03(-0.54%)
Mar 03, 2015 5.311 5.311 5.283 5.297 70,233 -0.06(-1.06%)
Mar 02, 2015 5.361 5.409 5.326 5.354 44,088 +0.02(+0.40%)
Feb 27, 2015 5.326 5.333 5.262 5.333 36,438 +0.01(+0.27%)
Feb 26, 2015 5.247 5.375 5.233 5.318 53,590 +0.09(+1.77%)
Feb 25, 2015 5.176 5.290 5.176 5.226 41,080 +0.05(+1.03%)
Feb 24, 2015 5.088 5.222 5.088 5.173 58,497 +0.13(+2.52%)
Feb 23, 2015 5.194 5.215 5.010 5.046 218,890 -0.19(-3.64%)
Feb 20, 2015 5.342 5.342 5.229 5.236 57,811 -0.08(-1.46%)
Feb 19, 2015 5.357 5.364 5.314 5.314 41,457 -0.06(-1.05%)
Feb 18, 2015 5.392 5.470 5.357 5.371 80,951 -0.03(-0.52%)
Feb 17, 2015 5.498 5.557 5.357 5.399 192,596 -0.06(-1.16%)
Feb 13, 2015 5.441 5.463 5.463 5.463 123,394 +0.20(+3.90%)
Feb 12, 2015 5.208 5.258 5.187 5.258 102,746 +0.08(+1.50%)
Feb 11, 2015 5.166 5.222 5.166 5.180 51,085 +0.02(+0.41%)
Feb 10, 2015 5.222 5.258 5.109 5.159 59,574 +0.00(+0.00%)
Feb 09, 2015 5.180 5.251 5.159 5.159 76,279 -0.08(-1.48%)
Feb 06, 2015 5.236 5.350 5.215 5.236 57,434 +0.03(+0.54%)
Feb 05, 2015 5.215 5.335 5.201 5.208 53,448 +0.03(+0.55%)
Feb 04, 2015 5.463 5.470 5.173 5.180 104,446 -0.25(-4.68%)
Feb 03, 2015 5.441 5.547 5.378 5.434 86,653 +0.05(+0.92%)
Feb 02, 2015 5.392 5.448 5.314 5.385 101,735 -0.01(-0.13%)
Jan 30, 2015 5.434 5.434 5.378 5.392 23,144 -0.06(-1.04%)
Jan 29, 2015 5.547 5.547 5.434 5.448 60,894 -0.10(-1.78%)
Jan 28, 2015 5.703 5.703 5.547 5.547 25,225 -0.10(-1.69%)
Jan 27, 2015 5.572 5.699 5.572 5.643 57,625 -0.01(-0.12%)
Jan 26, 2015 5.706 5.706 5.601 5.650 184,825 -0.02(-0.37%)
Jan 23, 2015 5.650 5.734 5.565 5.671 53,438 +0.04(+0.62%)
Jan 22, 2015 5.523 5.708 5.495 5.636 72,186 +0.10(+1.78%)
Jan 21, 2015 5.580 5.594 5.495 5.537 83,020 -0.03(-0.51%)
Jan 20, 2015 5.368 5.622 5.354 5.565 96,596 +0.23(+4.22%)
Jan 16, 2015 5.305 5.481 5.305 5.340 76,635 -0.03(-0.52%)
Jan 15, 2015 5.439 5.474 5.340 5.368 63,067 -0.10(-1.80%)
Jan 14, 2015 5.453 5.530 5.432 5.467 43,735 -0.07(-1.27%)
Jan 13, 2015 5.685 5.692 5.474 5.537 97,340 -0.04(-0.63%)
Jan 12, 2015 5.523 5.609 5.453 5.572 89,688 -0.02(-0.38%)
Jan 09, 2015 5.643 5.734 5.565 5.594 130,640 -0.11(-1.97%)
Jan 08, 2015 5.580 5.734 5.523 5.706 120,784 +0.18(+3.31%)
Jan 07, 2015 5.537 5.609 5.488 5.523 65,574 +0.04(+0.77%)
Jan 06, 2015 5.819 5.903 5.474 5.481 182,818 -0.35(-6.03%)
Jan 05, 2015 5.629 5.903 5.629 5.833 302,661 +0.27(+4.94%)
Jan 02, 2015 5.411 5.601 5.411 5.558 91,423 +0.20(+3.67%)
Dec 31, 2014 5.481 5.361 5.361 5.361 644,263 -0.12(-2.18%)
Dec 30, 2014 5.671 5.671 5.432 5.481 166,722 -0.23(-3.95%)
Dec 29, 2014 5.594 5.798 5.594 5.706 117,103 +0.09(+1.63%)
Dec 26, 2014 5.657 5.671 5.615 5.615 67,557 -0.07(-1.24%)
Dec 24, 2014 5.762 5.685 5.685 5.685 67,084 -0.17(-2.88%)
Dec 23, 2014 5.671 5.910 5.629 5.854 115,289 +0.19(+3.35%)
Dec 22, 2014 5.580 5.685 5.537 5.664 89,057 +0.13(+2.42%)
Dec 19, 2014 5.417 5.543 5.383 5.530 299,242 +0.15(+2.75%)
Dec 18, 2014 5.347 5.460 5.340 5.383 54,380 +0.11(+2.00%)
Dec 17, 2014 5.277 5.347 5.263 5.277 68,192 +0.04(+0.67%)
Dec 16, 2014 5.185 5.333 5.129 5.242 91,193 +0.06(+1.09%)
Dec 15, 2014 5.207 5.277 5.185 5.185 106,648 +0.03(+0.55%)
Dec 12, 2014 5.474 5.474 5.157 5.157 165,874 -0.04(-0.68%)
Dec 11, 2014 5.214 5.270 5.136 5.193 146,602 +0.01(+0.14%)
Dec 10, 2014 5.207 5.235 5.164 5.185 199,573 -0.01(-0.14%)
Dec 09, 2014 5.066 5.200 5.031 5.193 87,200 +0.07(+1.37%)
Dec 08, 2014 5.150 5.221 5.066 5.122 422,395 -0.05(-0.95%)
Dec 05, 2014 5.080 5.108 5.080 5.171 100,388 +0.11(+2.23%)
Dec 04, 2014 5.031 5.066 5.031 5.059 59,269 +0.03(+0.56%)
Dec 03, 2014 5.066 5.094 5.031 5.031 51,491 -0.01(-0.14%)
Dec 02, 2014 5.003 5.101 4.974 5.038 41,892 -0.01(-0.28%)
Dec 01, 2014 5.038 5.115 5.003 5.052 61,559 -0.08(-1.51%)
Nov 28, 2014 5.214 5.242 5.129 5.129 12,356 -0.06(-1.09%)
Nov 26, 2014 5.115 5.185 5.185 5.185 54,434 +0.05(+0.96%)
Nov 25, 2014 5.193 5.256 5.080 5.136 48,070 -0.06(-1.08%)
Nov 24, 2014 5.059 5.214 5.059 5.193 54,444 +0.15(+2.93%)
Nov 21, 2014 5.136 5.136 5.017 5.045 115,062 -0.04(-0.69%)
Nov 20, 2014 5.066 5.112 5.052 5.080 99,307 +0.03(+0.56%)
Nov 19, 2014 5.066 5.101 5.031 5.052 60,206 -0.01(-0.14%)
Nov 18, 2014 5.031 5.087 5.017 5.059 111,705 +0.01(+0.28%)
Nov 17, 2014 5.143 5.157 4.988 5.045 118,150 -0.14(-2.71%)
Nov 14, 2014 5.256 5.291 5.178 5.185 51,438 -0.13(-2.38%)
Nov 13, 2014 5.375 5.383 5.221 5.312 48,827 -0.09(-1.69%)
Nov 12, 2014 5.516 5.516 5.390 5.404 67,247 -0.12(-2.17%)
Nov 11, 2014 5.523 5.523 5.481 5.523 83,973 +0.00(+0.00%)
Nov 10, 2014 5.488 5.523 5.453 5.523 152,384 +0.01(+0.26%)
Nov 07, 2014 5.608 5.608 5.474 5.509 83,208 -0.11(-1.88%)
Nov 06, 2014 5.537 5.622 5.453 5.615 70,866 +0.03(+0.50%)
Nov 05, 2014 5.678 5.678 5.418 5.587 142,390 -0.13(-2.34%)
Nov 04, 2014 5.629 5.745 5.537 5.720 113,222 +0.13(+2.26%)
Nov 03, 2014 5.185 5.694 5.178 5.594 228,624 +0.46(+8.90%)
Oct 31, 2014 4.946 5.157 4.946 5.136 215,566 +0.21(+4.29%)
Oct 30, 2014 4.876 4.981 4.848 4.925 248,930 +0.12(+2.49%)
Oct 29, 2014 4.784 4.806 4.735 4.806 49,059 +0.05(+1.04%)
Oct 28, 2014 4.749 4.784 4.594 4.756 483,973 -0.01(-0.29%)
Oct 27, 2014 4.461 4.770 4.468 4.770 2,040,915 +0.30(+6.77%)
Oct 24, 2014 4.616 4.616 4.390 4.468 158,906 -0.18(-3.79%)
Oct 23, 2014 4.594 4.644 4.573 4.644 59,001 +0.11(+2.33%)
Oct 22, 2014 4.602 4.602 4.538 4.538 28,779 -0.06(-1.38%)
Oct 21, 2014 4.545 4.630 4.545 4.602 27,093 +0.04(+0.77%)
Oct 20, 2014 4.580 4.609 4.510 4.566 36,339 -0.04(-0.92%)
Oct 17, 2014 4.531 4.609 4.531 4.609 86,113 +0.13(+2.99%)
Oct 16, 2014 4.348 4.524 4.348 4.475 151,742 +0.03(+0.63%)
Oct 15, 2014 4.461 4.475 4.327 4.447 96,029 -0.03(-0.63%)
Oct 14, 2014 4.419 4.566 4.412 4.475 76,190 +0.06(+1.44%)
Oct 13, 2014 4.475 4.559 4.334 4.412 165,395 -0.04(-0.79%)
Oct 10, 2014 4.369 4.545 4.341 4.447 129,878 +0.08(+1.77%)
Oct 09, 2014 4.334 4.412 4.292 4.369 838,260 +0.05(+1.14%)
Oct 08, 2014 4.313 4.373 4.222 4.320 72,732 +0.01(+0.16%)
Oct 07, 2014 4.376 4.419 4.292 4.313 174,049 -0.09(-2.08%)
Oct 06, 2014 4.440 4.440 4.362 4.404 153,355 +0.03(+0.64%)
Oct 03, 2014 4.362 4.397 4.341 4.376 175,493 +0.02(+0.48%)
Oct 02, 2014 4.383 4.397 4.327 4.355 105,214 -0.02(-0.48%)
Oct 01, 2014 4.412 4.412 4.362 4.376 93,754 -0.04(-0.80%)
Sep 30, 2014 4.475 4.531 4.404 4.412 72,692 -0.06(-1.42%)
Sep 29, 2014 4.454 4.538 4.454 4.475 63,410 +0.00(+0.00%)
Sep 26, 2014 4.510 4.602 4.475 4.475 66,414 -0.01(-0.31%)
Sep 25, 2014 4.552 4.573 4.475 4.489 39,474 -0.04(-0.93%)
Sep 24, 2014 4.566 4.566 4.475 4.531 59,865 -0.04(-0.92%)
Sep 23, 2014 4.594 4.616 4.524 4.573 126,004 -0.04(-0.76%)
Sep 22, 2014 4.707 4.707 4.594 4.609 202,446 -0.09(-1.95%)
Sep 19, 2014 4.700 4.700 4.665 4.700 45,121 +0.01(+0.15%)
Sep 18, 2014 4.700 4.721 4.693 4.693 119,622 -0.01(-0.15%)
Sep 17, 2014 4.721 4.749 4.700 4.700 74,150 -0.03(-0.60%)
Sep 16, 2014 4.721 4.749 4.693 4.728 52,885 +0.03(+0.60%)
Sep 15, 2014 4.756 4.756 4.700 4.700 29,652 -0.03(-0.60%)
Sep 12, 2014 4.714 4.756 4.693 4.728 321,759 +0.04(+0.75%)
Sep 11, 2014 4.672 4.714 4.665 4.693 16,439 +0.01(+0.30%)
Sep 10, 2014 4.693 4.718 4.679 4.679 50,081 -0.01(-0.30%)
Sep 09, 2014 4.714 4.714 4.686 4.693 46,211 +0.00(+0.00%)
Sep 08, 2014 4.707 4.714 4.693 4.693 35,880 -0.01(-0.15%)
Sep 05, 2014 4.686 4.732 4.651 4.700 62,351 -0.01(-0.30%)
Sep 04, 2014 4.784 4.784 4.616 4.714 123,092 -0.04(-0.74%)
Sep 03, 2014 4.813 4.813 4.728 4.749 195,102 -0.04(-0.74%)
Sep 02, 2014 4.813 4.862 4.749 4.784 111,524 -0.04(-0.87%)
Aug 29, 2014 4.883 4.827 4.827 4.827 27,856 -0.05(-1.01%)
Aug 28, 2014 4.763 4.925 4.763 4.876 74,156 +0.06(+1.17%)
Aug 27, 2014 4.855 4.855 4.799 4.820 78,950 -0.04(-0.72%)
Aug 26, 2014 4.855 4.855 4.784 4.855 76,846 +0.01(+0.15%)
Aug 25, 2014 4.815 4.848 4.765 4.848 148,250 +0.05(+1.03%)
Aug 22, 2014 4.813 4.813 4.763 4.799 112,681 -0.01(-0.15%)
Aug 21, 2014 4.820 4.841 4.820 4.806 56,437 -0.01(-0.29%)
Aug 20, 2014 4.777 4.855 4.749 4.820 56,724 +0.04(+0.74%)
Aug 19, 2014 4.820 4.820 4.784 4.784 47,960 -0.01(-0.29%)
Aug 18, 2014 4.791 4.820 4.770 4.799 34,991 +0.06(+1.19%)
Aug 15, 2014 4.784 4.749 4.728 4.742 22,052 -0.01(-0.15%)
Aug 14, 2014 4.763 4.784 4.749 4.749 19,144 -0.01(-0.30%)
Aug 13, 2014 4.777 4.813 4.707 4.763 56,276 -0.04(-0.73%)
Aug 12, 2014 4.763 4.820 4.763 4.799 20,007 +0.01(+0.29%)
Aug 11, 2014 4.770 4.791 4.749 4.784 244,457 +0.01(+0.29%)
Aug 08, 2014 4.770 4.784 4.735 4.770 116,230 +0.02(+0.44%)
Aug 07, 2014 4.770 4.784 4.749 4.749 27,824 +0.01(+0.15%)
Aug 06, 2014 4.770 4.813 4.742 4.742 19,876 -0.06(-1.17%)
Aug 05, 2014 4.820 4.848 4.742 4.799 252,648 -0.06(-1.16%)
Aug 04, 2014 4.763 4.855 4.707 4.855 87,169 +0.08(+1.77%)
Aug 01, 2014 4.721 4.784 4.700 4.770 69,878 +0.03(+0.59%)
Jul 31, 2014 4.799 4.876 4.686 4.742 161,041 -0.15(-3.02%)
Jul 30, 2014 4.925 5.010 4.848 4.890 333,148 +0.12(+2.51%)
Jul 29, 2014 4.855 4.904 4.770 4.770 85,823 -0.04(-0.88%)
Jul 28, 2014 4.890 4.904 4.693 4.813 96,309 -0.02(-0.44%)
Jul 25, 2014 4.890 4.996 4.820 4.834 171,273 -0.03(-0.58%)
Jul 24, 2014 4.960 4.960 4.820 4.862 85,510 -0.04(-0.72%)
Jul 23, 2014 4.876 4.960 4.813 4.897 66,499 +0.01(+0.29%)
Jul 22, 2014 4.770 4.925 4.686 4.883 144,162 +0.11(+2.36%)
Jul 21, 2014 4.749 4.841 4.707 4.770 71,174 -0.07(-1.45%)
Jul 18, 2014 4.707 4.932 4.707 4.841 59,208 +0.13(+2.69%)
Jul 17, 2014 4.714 4.746 4.672 4.714 73,334 +0.01(+0.15%)
Jul 16, 2014 4.841 4.855 4.665 4.707 181,671 -0.08(-1.62%)
Jul 15, 2014 4.813 4.865 4.763 4.784 40,674 -0.05(-1.02%)
Jul 14, 2014 4.946 4.960 4.820 4.834 39,481 +0.00(+0.00%)
Jul 11, 2014 4.876 4.883 4.770 4.834 32,618 -0.03(-0.58%)
Jul 10, 2014 4.777 4.939 4.749 4.862 67,976 +0.01(+0.15%)
Jul 09, 2014 4.890 5.024 4.855 4.855 67,965 -0.08(-1.57%)
Jul 08, 2014 5.024 5.024 4.897 4.932 69,429 -0.12(-2.37%)
Jul 07, 2014 5.207 5.214 5.031 5.052 115,562 -0.17(-3.23%)
Jul 03, 2014 5.157 5.221 5.221 5.221 75,611 +0.11(+2.20%)
Jul 02, 2014 5.108 5.143 5.003 5.108 110,344 -0.01(-0.14%)
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.