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 (%)
May 31, 2017 4.506 4.573 4.440 4.498 31,470 +0.03(+0.74%)
May 30, 2017 4.440 4.556 4.373 4.465 73,529 -0.02(-0.55%)
May 26, 2017 4.455 4.523 4.423 4.490 19,480 +0.03(+0.74%)
May 25, 2017 4.473 4.522 4.456 4.456 21,220 -0.02(-0.37%)
May 24, 2017 4.487 4.497 4.448 4.473 24,304 +0.02(+0.37%)
May 23, 2017 4.456 4.504 4.452 4.456 23,048 -0.02(-0.37%)
May 22, 2017 4.456 4.539 4.432 4.473 31,006 +0.02(+0.37%)
May 19, 2017 4.448 4.499 4.448 4.456 29,055 +0.03(+0.75%)
May 18, 2017 4.456 4.465 4.423 4.423 20,562 -0.03(-0.74%)
May 17, 2017 4.468 4.489 4.456 4.456 27,325 -0.05(-1.10%)
May 16, 2017 4.475 4.506 4.433 4.506 12,109 +0.02(+0.55%)
May 15, 2017 4.465 4.506 4.448 4.481 26,278 +0.06(+1.31%)
May 12, 2017 4.423 4.465 4.423 4.423 11,026 +0.02(+0.37%)
May 11, 2017 4.415 4.530 4.407 4.407 12,992 +0.00(+0.00%)
May 10, 2017 4.456 4.522 4.399 4.407 33,421 -0.09(-2.02%)
May 09, 2017 4.564 4.601 4.481 4.498 32,333 -0.09(-1.98%)
May 08, 2017 4.580 4.630 4.555 4.588 14,430 -0.05(-1.07%)
May 05, 2017 4.613 4.638 4.498 4.638 15,441 +0.05(+1.08%)
May 04, 2017 4.621 4.638 4.514 4.588 37,210 -0.02(-0.54%)
May 03, 2017 4.654 4.679 4.613 4.613 25,897 -0.06(-1.24%)
May 02, 2017 4.753 4.753 4.555 4.671 34,117 -0.04(-0.88%)
May 01, 2017 4.735 4.786 4.679 4.712 22,236 -0.11(-2.23%)
Apr 28, 2017 4.762 4.885 4.654 4.819 51,069 +0.12(+2.46%)
Apr 27, 2017 4.745 4.753 4.415 4.704 136,846 -0.22(-4.52%)
Apr 26, 2017 4.960 4.984 4.902 4.927 15,904 -0.04(-0.83%)
Apr 25, 2017 5.042 5.042 4.943 4.968 6,742 -0.02(-0.49%)
Apr 24, 2017 5.009 5.025 4.965 4.993 26,438 -0.01(-0.16%)
Apr 21, 2017 4.901 5.009 4.901 5.001 18,285 +0.11(+2.18%)
Apr 20, 2017 4.845 4.927 4.834 4.894 38,078 +0.05(+1.02%)
Apr 19, 2017 4.796 4.861 4.796 4.845 35,199 +0.02(+0.34%)
Apr 18, 2017 4.804 4.886 4.763 4.828 69,900 +0.02(+0.51%)
Apr 17, 2017 4.730 4.812 4.730 4.804 28,794 +0.05(+0.95%)
Apr 13, 2017 4.837 4.869 4.754 4.759 43,884 -0.01(-0.26%)
Apr 12, 2017 4.845 4.849 4.753 4.771 47,596 -0.09(-1.86%)
Apr 11, 2017 4.911 4.911 4.853 4.861 13,748 -0.01(-0.17%)
Apr 10, 2017 4.902 4.953 4.869 4.869 51,237 -0.08(-1.66%)
Apr 07, 2017 4.886 5.009 4.886 4.952 21,109 +0.03(+0.67%)
Apr 06, 2017 4.887 4.943 4.878 4.919 34,302 +0.03(+0.67%)
Apr 05, 2017 4.943 4.988 4.886 4.886 32,932 -0.08(-1.65%)
Apr 04, 2017 4.943 5.001 4.943 4.968 8,915 +0.02(+0.33%)
Apr 03, 2017 5.009 5.009 4.943 4.952 31,897 -0.03(-0.66%)
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%)
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.