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 (%)
Aug 31, 2015 5.279 5.353 5.250 5.250 26,212 -0.07(-1.24%)
Aug 28, 2015 5.228 5.331 5.221 5.316 24,419 +0.03(+0.56%)
Aug 27, 2015 5.360 5.360 5.257 5.287 77,796 -0.01(-0.28%)
Aug 26, 2015 5.389 5.389 5.257 5.301 46,321 +0.03(+0.55%)
Aug 25, 2015 5.294 5.309 5.228 5.272 69,082 +0.05(+0.98%)
Aug 24, 2015 5.184 5.294 5.133 5.221 125,845 -0.04(-0.69%)
Aug 21, 2015 5.257 5.294 5.192 5.257 42,176 +0.00(+0.00%)
Aug 20, 2015 5.301 5.367 5.257 5.257 30,867 -0.06(-1.10%)
Aug 19, 2015 5.367 5.367 5.301 5.316 23,260 -0.05(-0.95%)
Aug 18, 2015 5.374 5.396 5.338 5.367 17,243 -0.03(-0.54%)
Aug 17, 2015 5.368 5.403 5.341 5.396 13,675 +0.01(+0.14%)
Aug 14, 2015 5.440 5.493 5.330 5.389 53,250 -0.02(-0.40%)
Aug 13, 2015 5.367 5.491 5.367 5.411 33,611 +0.07(+1.23%)
Aug 12, 2015 5.345 5.374 5.294 5.345 43,565 +0.01(+0.27%)
Aug 11, 2015 5.433 5.433 5.294 5.330 30,349 -0.11(-2.01%)
Aug 10, 2015 5.323 5.476 5.294 5.440 52,008 +0.16(+3.04%)
Aug 07, 2015 5.382 5.418 5.265 5.279 36,807 -0.10(-1.90%)
Aug 06, 2015 5.462 5.462 5.352 5.382 17,246 -0.04(-0.67%)
Aug 05, 2015 5.433 5.469 5.348 5.418 20,334 +0.04(+0.68%)
Aug 04, 2015 5.403 5.403 5.344 5.382 22,248 -0.05(-0.94%)
Aug 03, 2015 5.396 5.455 5.338 5.433 35,263 +0.09(+1.64%)
Jul 31, 2015 5.440 5.484 5.338 5.345 95,406 -0.20(-3.56%)
Jul 30, 2015 5.418 5.542 5.396 5.542 71,374 +0.15(+2.85%)
Jul 29, 2015 5.389 5.615 5.389 5.389 271,053 +0.07(+1.23%)
Jul 28, 2015 5.330 5.395 5.280 5.323 107,769 -0.01(-0.14%)
Jul 27, 2015 5.135 5.338 5.135 5.330 208,435 +0.12(+2.22%)
Jul 24, 2015 5.468 5.482 5.178 5.215 194,884 -0.10(-1.90%)
Jul 23, 2015 5.294 5.316 5.222 5.316 92,358 +0.07(+1.38%)
Jul 22, 2015 5.157 5.284 5.157 5.244 33,118 +0.07(+1.40%)
Jul 21, 2015 5.316 5.323 5.171 5.171 20,150 -0.04(-0.83%)
Jul 20, 2015 5.265 5.367 5.193 5.215 108,272 -0.02(-0.41%)
Jul 17, 2015 5.244 5.244 5.207 5.236 25,175 +0.04(+0.70%)
Jul 16, 2015 5.178 5.251 5.171 5.200 52,275 -0.01(-0.28%)
Jul 15, 2015 5.186 5.258 5.171 5.215 284,630 +0.06(+1.12%)
Jul 14, 2015 5.171 5.253 5.157 5.157 46,691 -0.02(-0.42%)
Jul 13, 2015 5.272 5.290 5.165 5.178 108,406 -0.10(-1.92%)
Jul 10, 2015 5.258 5.280 5.232 5.280 42,788 +0.07(+1.39%)
Jul 09, 2015 5.265 5.265 5.186 5.207 36,125 +0.04(+0.70%)
Jul 08, 2015 5.229 5.229 5.157 5.171 49,672 -0.06(-1.11%)
Jul 07, 2015 5.381 5.381 5.084 5.229 209,548 -0.12(-2.17%)
Jul 06, 2015 5.410 5.509 5.236 5.345 133,306 -0.17(-3.02%)
Jul 02, 2015 5.569 5.511 5.511 5.511 85,032 -0.11(-1.93%)
Jul 01, 2015 5.757 5.866 5.547 5.620 49,161 -0.02(-0.38%)
Jun 30, 2015 5.678 5.829 5.641 5.641 45,054 -0.01(-0.13%)
Jun 29, 2015 5.880 5.880 5.641 5.649 60,902 -0.22(-3.70%)
Jun 26, 2015 5.873 5.916 5.818 5.866 34,118 +0.04(+0.71%)
Jun 25, 2015 5.767 5.868 5.767 5.824 49,795 +0.01(+0.25%)
Jun 24, 2015 5.817 5.826 5.745 5.810 50,804 +0.02(+0.37%)
Jun 23, 2015 5.666 5.853 5.666 5.788 107,164 +0.12(+2.16%)
Jun 22, 2015 5.565 5.687 5.522 5.666 69,656 +0.12(+2.08%)
Jun 19, 2015 5.580 5.653 5.508 5.551 29,864 -0.01(-0.13%)
Jun 18, 2015 5.659 5.680 5.551 5.558 47,964 -0.04(-0.77%)
Jun 17, 2015 5.652 5.680 5.580 5.601 53,918 -0.05(-0.89%)
Jun 16, 2015 5.616 5.652 5.536 5.652 51,470 +0.04(+0.64%)
Jun 15, 2015 5.623 5.652 5.584 5.616 68,133 +0.03(+0.52%)
Jun 12, 2015 5.536 5.608 5.536 5.587 56,147 +0.07(+1.31%)
Jun 11, 2015 5.436 5.536 5.436 5.515 63,938 +0.01(+0.13%)
Jun 10, 2015 5.450 5.508 5.400 5.508 76,245 +0.09(+1.73%)
Jun 09, 2015 5.421 5.490 5.400 5.414 39,637 -0.02(-0.40%)
Jun 08, 2015 5.407 5.468 5.407 5.436 32,797 -0.01(-0.26%)
Jun 05, 2015 5.529 5.529 5.414 5.450 39,223 -0.04(-0.79%)
Jun 04, 2015 5.536 5.544 5.479 5.493 21,657 -0.04(-0.65%)
Jun 03, 2015 5.479 5.536 5.436 5.529 59,804 +0.13(+2.40%)
Jun 02, 2015 5.421 5.453 5.292 5.400 73,697 +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.