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 (%)
Mar 31, 2017 5.001 5.009 4.952 4.984 32,923 -0.02(-0.49%)
Mar 30, 2017 5.009 5.017 4.993 5.009 17,084 +0.00(+0.00%)
Mar 29, 2017 5.025 5.083 4.991 5.009 25,839 -0.02(-0.33%)
Mar 28, 2017 4.967 5.025 4.952 5.025 13,472 +0.08(+1.65%)
Mar 27, 2017 4.968 4.993 4.944 4.944 34,335 -0.05(-1.05%)
Mar 24, 2017 5.034 5.034 4.968 4.996 7,785 -0.00(-0.09%)
Mar 23, 2017 4.960 5.035 4.960 5.001 21,707 +0.02(+0.49%)
Mar 22, 2017 4.985 5.015 4.944 4.976 30,424 -0.05(-0.98%)
Mar 21, 2017 5.115 5.115 5.025 5.025 11,474 -0.08(-1.60%)
Mar 20, 2017 5.034 5.107 5.034 5.107 16,201 +0.03(+0.64%)
Mar 17, 2017 5.001 5.074 4.993 5.074 35,118 +0.03(+0.65%)
Mar 16, 2017 4.944 5.066 4.944 5.042 26,102 +0.07(+1.31%)
Mar 15, 2017 4.985 5.107 4.968 4.976 47,274 -0.03(-0.65%)
Mar 14, 2017 5.034 5.061 4.968 5.009 31,663 -0.03(-0.65%)
Mar 13, 2017 5.034 5.077 5.034 5.042 17,072 -0.02(-0.48%)
Mar 10, 2017 5.124 5.140 5.025 5.066 37,592 -0.09(-1.73%)
Mar 09, 2017 5.189 5.189 5.091 5.156 28,111 +0.01(+0.15%)
Mar 08, 2017 5.213 5.230 5.148 5.148 9,913 -0.01(-0.19%)
Mar 07, 2017 5.164 5.181 5.149 5.158 12,133 -0.03(-0.60%)
Mar 06, 2017 5.213 5.222 5.181 5.189 37,076 +0.00(+0.00%)
Mar 03, 2017 5.246 5.246 5.173 5.189 18,522 -0.08(-1.55%)
Mar 02, 2017 5.254 5.335 5.246 5.271 33,416 -0.01(-0.15%)
Mar 01, 2017 5.311 5.311 5.247 5.279 45,196 -0.02(-0.31%)
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%)
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.