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 (%)
Apr 30, 2020 2.381 2.420 2.275 2.420 22,420 -0.07(-2.72%)
Apr 29, 2020 2.390 2.487 2.390 2.487 12,309 +0.07(+2.80%)
Apr 28, 2020 2.362 2.463 2.362 2.420 5,980 +0.04(+1.63%)
Apr 27, 2020 2.468 2.468 2.342 2.381 23,553 -0.17(-6.82%)
Apr 24, 2020 2.464 2.555 2.410 2.555 9,608 +0.08(+3.13%)
Apr 23, 2020 2.371 2.478 2.362 2.478 23,182 +0.14(+5.79%)
Apr 22, 2020 2.265 2.371 2.265 2.342 6,596 +0.11(+4.76%)
Apr 21, 2020 2.262 2.262 2.226 2.236 21,466 -0.03(-1.27%)
Apr 20, 2020 2.323 2.323 2.250 2.265 5,919 -0.06(-2.51%)
Apr 17, 2020 2.275 2.323 2.236 2.323 22,213 +0.05(+2.13%)
Apr 16, 2020 2.265 2.275 2.226 2.275 7,210 +0.01(+0.43%)
Apr 15, 2020 2.178 2.294 2.178 2.265 18,297 -0.03(-1.27%)
Apr 14, 2020 2.291 2.294 2.212 2.294 24,789 +0.12(+5.33%)
Apr 13, 2020 2.352 2.352 2.091 2.178 25,125 -0.12(-5.06%)
Apr 09, 2020 2.255 2.393 2.255 2.294 27,482 +0.02(+0.85%)
Apr 08, 2020 2.226 2.275 2.129 2.275 7,356 +0.03(+1.29%)
Apr 07, 2020 2.275 2.294 2.129 2.245 9,486 +0.04(+1.75%)
Apr 06, 2020 2.129 2.371 2.129 2.207 14,655 -0.03(-1.30%)
Apr 03, 2020 2.313 2.313 2.149 2.236 5,165 +0.02(+0.87%)
Apr 02, 2020 2.342 2.342 2.129 2.216 23,078 -0.06(-2.55%)
Apr 01, 2020 2.224 2.296 2.216 2.275 8,045 -0.05(-2.08%)
Mar 31, 2020 2.284 2.323 2.226 2.323 17,297 +0.00(+0.00%)
Mar 30, 2020 2.255 2.323 2.168 2.323 25,378 +0.00(+0.00%)
Mar 27, 2020 2.255 2.333 2.080 2.323 72,220 -0.06(-2.44%)
Mar 26, 2020 2.439 2.449 2.216 2.381 417,788 -0.11(-4.28%)
Mar 25, 2020 2.579 2.696 2.420 2.487 71,105 -0.11(-4.10%)
Mar 24, 2020 2.710 2.836 2.526 2.594 228,332 +0.23(+9.84%)
Mar 23, 2020 2.420 2.468 2.342 2.362 70,668 -0.09(-3.56%)
Mar 20, 2020 2.565 2.565 2.216 2.449 106,212 -0.15(-5.95%)
Mar 19, 2020 2.516 2.604 2.362 2.604 106,195 -0.03(-1.10%)
Mar 18, 2020 2.681 2.710 2.555 2.633 88,795 -0.17(-6.21%)
Mar 17, 2020 2.758 2.831 2.652 2.807 40,391 -0.01(-0.34%)
Mar 16, 2020 2.613 2.817 2.613 2.817 94,529 -0.01(-0.34%)
Mar 13, 2020 3.097 3.111 2.826 2.826 16,117 -0.04(-1.30%)
Mar 12, 2020 2.894 2.933 2.846 2.864 20,547 -0.05(-1.71%)
Mar 11, 2020 3.281 3.281 2.894 2.913 31,858 +0.02(+0.67%)
Mar 10, 2020 3.000 3.000 2.875 2.894 49,950 -0.05(-1.77%)
Mar 09, 2020 2.952 3.126 2.904 2.946 57,271 -0.09(-3.06%)
Mar 06, 2020 3.000 3.039 3.000 3.039 20,560 -0.01(-0.32%)
Mar 05, 2020 3.058 3.088 3.049 3.049 13,568 -0.03(-0.94%)
Mar 04, 2020 3.088 3.088 3.065 3.078 5,086 -0.02(-0.63%)
Mar 03, 2020 3.058 3.109 3.058 3.097 15,177 +0.02(+0.63%)
Mar 02, 2020 3.068 3.078 3.060 3.078 13,940 -0.01(-0.31%)
Feb 28, 2020 3.049 3.117 3.049 3.088 24,899 +0.01(+0.31%)
Feb 27, 2020 3.049 3.097 3.049 3.078 23,299 +0.00(+0.00%)
Feb 26, 2020 3.097 3.112 3.068 3.078 68,457 -0.02(-0.63%)
Feb 25, 2020 3.107 3.117 3.097 3.097 23,030 -0.01(-0.28%)
Feb 24, 2020 3.131 3.131 3.097 3.106 3,575 -0.04(-1.26%)
Feb 21, 2020 3.136 3.165 3.107 3.146 14,671 +0.03(+0.93%)
Feb 20, 2020 3.194 3.233 3.097 3.117 28,795 +0.19(+6.62%)
Feb 19, 2020 2.939 2.943 2.923 2.923 10,277 -0.01(-0.33%)
Feb 18, 2020 2.933 2.940 2.924 2.933 2,909 -0.01(-0.33%)
Feb 14, 2020 2.942 2.952 2.942 2.942 723 +0.01(+0.33%)
Feb 13, 2020 2.933 2.936 2.933 2.933 1,168 +0.00(+0.17%)
Feb 12, 2020 2.923 2.933 2.923 2.928 14,808 +0.00(+0.17%)
Feb 11, 2020 2.923 2.933 2.923 2.923 1,386 -0.01(-0.33%)
Feb 10, 2020 2.923 2.933 2.923 2.933 1,367 +0.01(+0.33%)
Feb 07, 2020 2.923 2.933 2.923 2.923 2,892 +0.00(+0.00%)
Feb 06, 2020 2.923 2.933 2.923 2.923 2,954 -0.02(-0.65%)
Feb 05, 2020 2.923 2.942 2.923 2.942 1,146 +0.02(+0.66%)
Feb 04, 2020 2.933 2.933 2.923 2.923 1,686 +0.00(+0.00%)
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.