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, 2017 5.459 5.464 5.271 5.295 53,219 -0.12(-2.26%)
Feb 27, 2017 5.557 5.557 5.361 5.418 139,831 -0.14(-2.59%)
Feb 24, 2017 5.630 5.630 5.533 5.562 38,552 -0.05(-0.93%)
Feb 23, 2017 5.532 5.695 5.524 5.614 143,145 +0.11(+2.07%)
Feb 22, 2017 5.443 5.633 5.443 5.500 201,962 -0.06(-1.02%)
Feb 21, 2017 5.427 5.654 5.410 5.557 229,617 +0.16(+3.02%)
Feb 17, 2017 5.394 5.394 5.394 0 +0.04(+0.76%)
Feb 16, 2017 5.573 5.585 5.305 5.353 64,460 -0.15(-2.66%)
Feb 15, 2017 5.272 5.500 5.253 5.500 65,624 +0.27(+5.13%)
Feb 14, 2017 5.256 5.286 5.231 5.231 24,775 -0.07(-1.38%)
Feb 13, 2017 5.321 5.321 5.256 5.305 5,947 +0.03(+0.62%)
Feb 10, 2017 5.329 5.329 5.256 5.272 18,187 -0.04(-0.77%)
Feb 09, 2017 5.288 5.321 5.256 5.313 12,892 +0.07(+1.40%)
Feb 08, 2017 5.329 5.329 5.223 5.240 8,377 -0.07(-1.23%)
Feb 07, 2017 5.427 5.427 5.280 5.305 20,910 -0.05(-0.91%)
Feb 06, 2017 5.337 5.402 5.297 5.353 14,401 -0.07(-1.35%)
Feb 03, 2017 5.370 5.476 5.347 5.427 36,444 +0.06(+1.06%)
Feb 02, 2017 5.329 5.370 5.288 5.370 18,933 +0.07(+1.23%)
Feb 01, 2017 5.028 5.370 5.004 5.305 127,882 +0.28(+5.67%)
Jan 31, 2017 4.955 5.020 4.933 5.020 32,570 +0.10(+1.98%)
Jan 30, 2017 4.971 4.971 4.890 4.922 24,537 -0.05(-0.98%)
Jan 27, 2017 5.004 5.004 4.882 4.971 5,102 -0.01(-0.16%)
Jan 26, 2017 4.988 4.988 4.955 4.979 7,839 +0.02(+0.48%)
Jan 25, 2017 4.979 4.979 4.850 4.956 18,399 +0.02(+0.34%)
Jan 24, 2017 4.882 4.971 4.850 4.939 18,778 +0.05(+0.99%)
Jan 23, 2017 4.866 4.898 4.866 4.890 7,701 +0.02(+0.33%)
Jan 20, 2017 4.825 4.899 4.825 4.874 20,336 +0.03(+0.67%)
Jan 19, 2017 4.866 4.927 4.825 4.842 14,596 -0.02(-0.50%)
Jan 18, 2017 4.825 4.914 4.825 4.866 18,855 -0.01(-0.17%)
Jan 17, 2017 4.866 4.874 4.817 4.874 23,210 +0.01(+0.17%)
Jan 13, 2017 4.866 4.866 4.866 0 +0.00(+0.00%)
Jan 12, 2017 4.914 4.930 4.834 4.866 30,691 -0.06(-1.15%)
Jan 11, 2017 4.914 4.963 4.913 4.923 19,253 +0.01(+0.16%)
Jan 10, 2017 4.971 4.971 4.906 4.914 6,643 -0.01(-0.16%)
Jan 09, 2017 4.907 4.931 4.898 4.923 13,008 +0.02(+0.50%)
Jan 06, 2017 4.923 5.019 4.890 4.898 10,339 -0.04(-0.82%)
Jan 05, 2017 5.029 5.053 4.890 4.939 17,868 -0.09(-1.77%)
Jan 04, 2017 5.068 5.068 4.947 5.028 17,243 -0.02(-0.48%)
Jan 03, 2017 4.971 5.052 4.809 5.052 73,097 +0.08(+1.63%)
Dec 30, 2016 4.971 4.971 4.971 0 +0.06(+1.32%)
Dec 29, 2016 5.003 5.003 4.906 4.906 17,588 -0.02(-0.49%)
Dec 28, 2016 4.923 4.955 4.898 4.931 10,020 -0.02(-0.49%)
Dec 27, 2016 4.963 5.032 4.907 4.955 23,937 +0.00(+0.00%)
Dec 23, 2016 4.955 4.955 4.955 0 +0.08(+1.65%)
Dec 22, 2016 4.923 4.995 4.874 4.874 36,760 -0.08(-1.63%)
Dec 21, 2016 4.995 5.052 4.955 4.955 15,589 -0.09(-1.76%)
Dec 20, 2016 5.044 5.052 4.964 5.044 32,117 +0.08(+1.62%)
Dec 19, 2016 5.011 5.035 4.915 4.963 24,607 +0.00(+0.00%)
Dec 16, 2016 4.995 5.044 4.882 4.963 16,491 +0.01(+0.16%)
Dec 15, 2016 5.068 5.068 4.834 4.955 32,613 -0.09(-1.76%)
Dec 14, 2016 4.995 5.086 4.923 5.044 45,001 +0.00(+0.08%)
Dec 13, 2016 5.035 5.060 5.035 5.040 17,151 -0.01(-0.24%)
Dec 12, 2016 5.035 5.122 5.019 5.052 42,343 +0.00(+0.00%)
Dec 09, 2016 5.035 5.119 4.995 5.052 60,938 +0.06(+1.13%)
Dec 08, 2016 5.035 5.092 4.955 4.995 58,488 -0.01(-0.16%)
Dec 07, 2016 5.035 5.056 5.003 5.003 18,349 -0.07(-1.43%)
Dec 06, 2016 5.027 5.104 5.003 5.076 11,870 +0.01(+0.16%)
Dec 05, 2016 4.995 5.068 4.955 5.068 55,779 +0.07(+1.45%)
Dec 02, 2016 5.019 5.084 4.995 4.995 27,977 -0.02(-0.32%)
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.