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 29, 2015 5.407 5.436 5.371 5.378 78,454 -0.06(-1.19%)
May 28, 2015 5.508 5.508 5.385 5.443 23,011 -0.03(-0.53%)
May 27, 2015 5.421 5.497 5.378 5.472 59,625 +0.05(+0.89%)
May 26, 2015 5.516 5.516 5.373 5.423 103,907 -0.06(-1.05%)
May 22, 2015 5.516 5.481 5.481 5.481 32,522 -0.01(-0.13%)
May 21, 2015 5.488 5.502 5.459 5.488 20,471 +0.02(+0.39%)
May 20, 2015 5.531 5.531 5.430 5.466 46,454 -0.01(-0.26%)
May 19, 2015 5.631 5.631 5.459 5.481 93,615 -0.16(-2.80%)
May 18, 2015 5.531 5.731 5.474 5.638 90,351 +0.10(+1.81%)
May 15, 2015 5.731 5.731 5.516 5.538 67,578 -0.19(-3.38%)
May 14, 2015 5.660 5.731 5.624 5.731 49,731 +0.09(+1.52%)
May 13, 2015 5.638 5.645 5.588 5.645 39,773 +0.04(+0.77%)
May 12, 2015 5.588 5.660 5.516 5.602 56,708 -0.01(-0.13%)
May 11, 2015 5.638 5.653 5.567 5.610 99,665 +0.01(+0.13%)
May 08, 2015 5.552 5.610 5.531 5.602 85,563 +0.11(+1.96%)
May 07, 2015 5.466 5.531 5.466 5.495 60,553 -0.01(-0.13%)
May 06, 2015 5.509 5.538 5.473 5.502 38,121 +0.00(+0.00%)
May 05, 2015 5.538 5.552 5.466 5.502 133,462 -0.01(-0.26%)
May 04, 2015 5.538 5.552 5.477 5.516 135,590 +0.02(+0.39%)
May 01, 2015 5.595 5.595 5.380 5.495 100,134 -0.02(-0.39%)
Apr 30, 2015 5.610 5.617 5.516 5.516 86,987 -0.09(-1.66%)
Apr 29, 2015 5.638 5.666 5.610 5.610 50,752 -0.08(-1.39%)
Apr 28, 2015 5.696 5.731 5.638 5.688 100,881 +0.04(+0.72%)
Apr 27, 2015 5.669 5.705 5.633 5.648 103,716 -0.01(-0.25%)
Apr 24, 2015 5.705 5.790 5.633 5.662 63,429 +0.00(+0.00%)
Apr 23, 2015 5.719 5.790 5.655 5.662 149,382 -0.04(-0.63%)
Apr 22, 2015 5.683 5.762 5.655 5.697 55,522 +0.06(+1.14%)
Apr 21, 2015 5.662 5.662 5.601 5.633 51,510 +0.04(+0.64%)
Apr 20, 2015 5.591 5.655 5.512 5.598 200,783 +0.05(+0.90%)
Apr 17, 2015 5.598 5.633 5.500 5.548 141,357 -0.09(-1.52%)
Apr 16, 2015 5.705 5.804 5.633 5.633 80,535 -0.07(-1.25%)
Apr 15, 2015 5.555 5.783 5.519 5.705 90,148 +0.16(+2.96%)
Apr 14, 2015 5.441 5.562 5.391 5.541 167,889 +0.11(+2.10%)
Apr 13, 2015 5.598 5.716 5.419 5.427 230,104 -0.21(-3.67%)
Apr 10, 2015 5.719 5.740 5.633 5.633 55,268 -0.06(-1.13%)
Apr 09, 2015 5.797 5.797 5.633 5.697 124,460 -0.08(-1.36%)
Apr 08, 2015 5.833 5.861 5.776 5.776 73,130 -0.05(-0.86%)
Apr 07, 2015 5.833 5.840 5.740 5.826 53,342 -0.02(-0.37%)
Apr 06, 2015 5.847 5.904 5.755 5.847 117,403 +0.00(+0.00%)
Apr 02, 2015 5.954 5.847 5.847 5.847 83,160 -0.06(-1.09%)
Apr 01, 2015 5.983 5.983 5.883 5.911 73,839 -0.06(-1.07%)
Mar 31, 2015 5.997 6.040 5.897 5.976 79,880 +0.01(+0.12%)
Mar 30, 2015 6.061 6.147 5.926 5.968 106,670 +0.01(+0.24%)
Mar 27, 2015 5.883 6.154 5.883 5.954 139,898 +0.05(+0.91%)
Mar 26, 2015 5.887 5.936 5.844 5.901 62,859 +0.04(+0.61%)
Mar 25, 2015 5.972 5.972 5.759 5.865 177,700 -0.12(-2.02%)
Mar 24, 2015 6.014 6.071 5.926 5.986 132,635 +0.03(+0.48%)
Mar 23, 2015 6.199 6.284 5.958 5.958 290,770 -0.26(-4.11%)
Mar 20, 2015 6.000 6.213 5.766 6.213 469,617 +0.29(+4.92%)
Mar 19, 2015 5.752 5.979 5.705 5.922 233,285 +0.23(+4.12%)
Mar 18, 2015 5.531 5.752 5.521 5.688 181,975 +0.19(+3.49%)
Mar 17, 2015 5.418 5.517 5.411 5.496 182,930 +0.09(+1.57%)
Mar 16, 2015 5.219 5.424 5.219 5.411 169,772 +0.25(+4.81%)
Mar 13, 2015 5.155 5.162 5.070 5.162 377,538 +0.01(+0.28%)
Mar 12, 2015 5.141 5.233 5.126 5.148 142,869 +0.03(+0.55%)
Mar 11, 2015 5.120 5.198 5.091 5.120 233,091 +0.00(+0.00%)
Mar 10, 2015 5.304 5.304 5.120 5.120 90,797 -0.13(-2.44%)
Mar 09, 2015 5.411 5.411 5.191 5.247 155,992 -0.09(-1.60%)
Mar 06, 2015 5.446 5.446 5.326 5.333 72,148 +0.02(+0.40%)
Mar 05, 2015 5.333 5.354 5.290 5.311 47,720 +0.04(+0.81%)
Mar 04, 2015 5.326 5.297 5.255 5.269 37,459 -0.03(-0.54%)
Mar 03, 2015 5.311 5.311 5.283 5.297 70,233 -0.06(-1.06%)
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.