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 (%)
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%)
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.