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, 2017 4.597 4.631 4.545 4.545 25,818 -0.01(-0.19%)
Nov 29, 2017 4.511 4.597 4.460 4.554 49,431 +0.08(+1.72%)
Nov 28, 2017 4.707 4.707 4.443 4.477 259,929 -0.23(-4.89%)
Nov 27, 2017 4.741 4.750 4.698 4.707 16,304 +0.00(+0.00%)
Nov 24, 2017 4.741 4.792 4.698 4.707 4,484 +0.01(+0.18%)
Nov 22, 2017 4.826 4.826 4.690 4.698 36,267 -0.09(-1.96%)
Nov 21, 2017 4.766 4.835 4.722 4.792 4,764 -0.00(-0.09%)
Nov 20, 2017 4.681 4.801 4.681 4.797 22,977 +0.02(+0.45%)
Nov 17, 2017 4.707 4.792 4.622 4.775 44,996 +0.03(+0.54%)
Nov 16, 2017 4.829 4.835 4.716 4.750 41,134 -0.09(-1.76%)
Nov 15, 2017 4.903 4.903 4.733 4.835 22,228 -0.09(-1.90%)
Nov 14, 2017 4.818 4.929 4.760 4.929 10,732 +0.08(+1.58%)
Nov 13, 2017 4.775 4.869 4.775 4.852 29,448 +0.01(+0.18%)
Nov 10, 2017 4.605 4.843 4.562 4.843 69,697 +0.28(+6.17%)
Nov 09, 2017 4.596 4.605 4.519 4.562 50,507 -0.03(-0.56%)
Nov 08, 2017 4.562 4.596 4.560 4.588 11,251 -0.01(-0.19%)
Nov 07, 2017 4.596 4.639 4.592 4.596 35,229 +0.00(+0.00%)
Nov 06, 2017 4.636 4.690 4.580 4.596 56,291 -0.01(-0.19%)
Nov 03, 2017 4.656 4.670 4.571 4.605 42,919 -0.05(-1.10%)
Nov 02, 2017 4.722 4.784 4.622 4.656 35,476 -0.03(-0.73%)
Nov 01, 2017 4.596 4.755 4.596 4.690 17,823 +0.13(+2.80%)
Oct 31, 2017 4.647 4.647 4.536 4.562 36,980 -0.11(-2.37%)
Oct 30, 2017 4.724 4.724 4.596 4.673 19,519 +0.01(+0.18%)
Oct 27, 2017 4.673 4.698 4.613 4.664 16,023 +0.03(+0.55%)
Oct 26, 2017 4.724 4.724 4.622 4.639 9,388 -0.11(-2.32%)
Oct 25, 2017 4.834 4.834 4.749 4.749 3,760 -0.07(-1.41%)
Oct 24, 2017 4.673 4.851 4.664 4.817 29,601 +0.16(+3.46%)
Oct 23, 2017 4.783 4.783 4.597 4.656 18,510 -0.09(-1.96%)
Oct 20, 2017 4.741 4.809 4.639 4.749 44,825 +0.05(+1.08%)
Oct 19, 2017 4.654 4.792 4.639 4.698 14,437 +0.00(+0.00%)
Oct 18, 2017 4.783 4.783 4.647 4.698 26,858 -0.08(-1.77%)
Oct 17, 2017 4.708 4.783 4.605 4.783 25,488 +0.13(+2.73%)
Oct 16, 2017 4.681 4.719 4.628 4.656 37,617 -0.07(-1.52%)
Oct 13, 2017 4.673 4.792 4.639 4.728 90,005 +0.12(+2.56%)
Oct 12, 2017 4.656 4.664 4.603 4.610 69,608 -0.04(-0.81%)
Oct 11, 2017 4.630 4.664 4.588 4.647 13,436 -0.01(-0.18%)
Oct 10, 2017 4.639 4.690 4.598 4.656 37,465 -0.01(-0.18%)
Oct 09, 2017 4.613 4.732 4.613 4.664 23,743 +0.03(+0.55%)
Oct 06, 2017 4.749 4.749 4.627 4.639 11,852 -0.09(-1.97%)
Oct 05, 2017 4.664 4.749 4.613 4.732 52,326 +0.10(+2.07%)
Oct 04, 2017 4.622 4.655 4.622 4.636 4,441 +0.01(+0.12%)
Oct 03, 2017 4.748 4.748 4.563 4.630 35,996 -0.03(-0.73%)
Oct 02, 2017 4.681 4.724 4.664 4.664 31,502 -0.10(-2.14%)
Sep 29, 2017 4.729 4.771 4.675 4.766 15,566 -0.03(-0.71%)
Sep 28, 2017 4.759 4.800 4.665 4.800 20,517 +0.04(+0.89%)
Sep 27, 2017 4.640 4.758 4.624 4.758 48,309 +0.14(+3.06%)
Sep 26, 2017 4.707 4.707 4.617 4.617 16,604 -0.06(-1.21%)
Sep 25, 2017 4.680 4.732 4.591 4.673 80,927 +0.00(+0.00%)
Sep 22, 2017 4.673 4.707 4.560 4.673 33,342 +0.11(+2.46%)
Sep 21, 2017 4.572 4.715 4.513 4.561 28,788 -0.02(-0.42%)
Sep 20, 2017 4.656 4.656 4.580 4.580 3,186 -0.06(-1.27%)
Sep 19, 2017 4.706 4.707 4.610 4.640 26,122 +0.06(+1.38%)
Sep 18, 2017 4.641 4.641 4.573 4.576 9,737 -0.04(-0.82%)
Sep 15, 2017 4.640 4.658 4.547 4.614 29,059 +0.00(+0.00%)
Sep 14, 2017 4.672 4.672 4.564 4.614 21,900 -0.05(-1.08%)
Sep 13, 2017 4.606 4.791 4.539 4.665 38,073 +0.06(+1.28%)
Sep 12, 2017 4.464 4.606 4.464 4.606 53,342 +0.11(+2.44%)
Sep 11, 2017 4.503 4.510 4.479 4.496 6,306 +0.02(+0.38%)
Sep 08, 2017 4.493 4.516 4.471 4.479 8,548 -0.01(-0.19%)
Sep 07, 2017 4.547 4.547 4.471 4.488 23,693 -0.03(-0.56%)
Sep 06, 2017 4.606 4.606 4.488 4.513 16,461 -0.08(-1.65%)
Sep 05, 2017 4.503 4.623 4.496 4.589 40,773 +0.13(+2.84%)
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.