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 (%)
Dec 31, 2020 3.726 3.726 3.726 23,104 -0.05(-1.28%)
Dec 30, 2020 3.726 3.842 3.707 3.775 23,104 +0.08(+2.09%)
Dec 29, 2020 3.620 3.862 3.581 3.697 53,835 +0.13(+3.53%)
Dec 28, 2020 3.562 3.620 3.475 3.571 11,094 +0.06(+1.65%)
Dec 24, 2020 3.567 3.601 3.494 3.513 6,199 -0.01(-0.27%)
Dec 23, 2020 3.523 3.571 3.378 3.523 23,667 +0.04(+1.11%)
Dec 22, 2020 3.523 3.552 3.388 3.484 25,799 +0.01(+0.28%)
Dec 21, 2020 3.378 3.513 3.339 3.475 34,585 -0.07(-1.91%)
Dec 18, 2020 3.581 3.581 3.465 3.542 17,667 +0.02(+0.55%)
Dec 17, 2020 3.533 3.540 3.388 3.523 11,520 +0.06(+1.68%)
Dec 16, 2020 3.504 3.581 3.413 3.465 14,863 -0.09(-2.45%)
Dec 15, 2020 3.310 3.581 3.310 3.552 32,096 +0.16(+4.86%)
Dec 14, 2020 3.320 3.446 3.291 3.388 13,336 -0.05(-1.41%)
Dec 11, 2020 3.329 3.436 3.204 3.436 10,538 +0.11(+3.20%)
Dec 10, 2020 3.378 3.383 3.320 3.329 2,608 -0.05(-1.43%)
Dec 09, 2020 3.349 3.388 3.292 3.378 15,746 -0.04(-1.13%)
Dec 08, 2020 3.523 3.581 3.300 3.417 10,846 -0.03(-0.98%)
Dec 07, 2020 3.516 3.533 3.320 3.450 40,213 -0.00(-0.13%)
Dec 04, 2020 3.475 3.630 3.426 3.455 20,767 +0.06(+1.70%)
Dec 03, 2020 3.291 3.620 3.204 3.397 99,508 +0.16(+5.09%)
Dec 02, 2020 3.000 3.368 2.894 3.233 111,668 +0.24(+7.93%)
Dec 01, 2020 2.875 2.995 2.875 2.995 15,550 +0.09(+3.15%)
Nov 30, 2020 2.952 2.952 2.856 2.904 41,955 -0.03(-0.99%)
Nov 27, 2020 2.952 2.952 2.865 2.933 14,361 +0.01(+0.48%)
Nov 25, 2020 2.894 2.923 2.846 2.919 36,471 +0.03(+1.19%)
Nov 24, 2020 2.836 2.892 2.768 2.884 32,225 +0.13(+4.56%)
Nov 23, 2020 2.574 2.807 2.574 2.758 28,487 +0.15(+5.56%)
Nov 20, 2020 2.565 2.613 2.555 2.613 32,442 +0.02(+0.67%)
Nov 19, 2020 2.613 2.642 2.594 2.596 10,691 -0.08(-2.83%)
Nov 18, 2020 2.710 2.720 2.666 2.671 18,650 -0.03(-1.08%)
Nov 17, 2020 2.604 2.700 2.584 2.700 17,581 +0.11(+4.30%)
Nov 16, 2020 2.497 2.594 2.497 2.589 11,109 +0.08(+3.28%)
Nov 13, 2020 2.478 2.526 2.420 2.507 22,420 +0.11(+4.44%)
Nov 12, 2020 2.478 2.536 2.391 2.400 6,839 -0.07(-2.75%)
Nov 11, 2020 2.410 2.468 2.381 2.468 8,099 +0.11(+4.51%)
Nov 10, 2020 2.449 2.485 2.342 2.362 13,044 -0.01(-0.41%)
Nov 09, 2020 2.420 2.536 2.347 2.371 20,972 +0.04(+1.66%)
Nov 06, 2020 2.342 2.376 2.284 2.333 6,095 -0.04(-1.63%)
Nov 05, 2020 2.300 2.410 2.300 2.371 3,604 +0.07(+2.94%)
Nov 04, 2020 2.323 2.353 2.294 2.304 8,914 -0.07(-2.86%)
Nov 03, 2020 2.362 2.410 2.362 2.371 2,525 +0.00(+0.00%)
Nov 02, 2020 2.362 2.400 2.352 2.371 9,808 -0.02(-0.81%)
Oct 30, 2020 2.371 2.391 2.255 2.391 11,158 -0.01(-0.40%)
Oct 29, 2020 2.487 2.487 2.323 2.400 13,767 -0.04(-1.59%)
Oct 28, 2020 2.507 2.507 2.439 2.439 17,334 +0.01(+0.39%)
Oct 27, 2020 2.421 2.530 2.421 2.429 10,510 +0.03(+1.21%)
Oct 26, 2020 2.560 2.560 2.381 2.400 9,748 -0.17(-6.65%)
Oct 23, 2020 2.507 2.662 2.499 2.571 12,088 +0.07(+2.97%)
Oct 22, 2020 2.516 2.565 2.497 2.497 5,197 +0.02(+0.78%)
Oct 21, 2020 2.478 2.546 2.458 2.478 12,506 +0.01(+0.39%)
Oct 20, 2020 2.431 2.506 2.429 2.468 11,242 +0.04(+1.60%)
Oct 19, 2020 2.487 2.487 2.403 2.429 5,365 -0.02(-0.99%)
Oct 16, 2020 2.422 2.458 2.420 2.454 3,926 +0.00(+0.20%)
Oct 15, 2020 2.449 2.449 2.410 2.449 13,039 -0.04(-1.56%)
Oct 14, 2020 2.449 2.507 2.449 2.487 5,108 +0.02(+0.68%)
Oct 13, 2020 2.399 2.546 2.399 2.471 11,290 -0.02(-0.67%)
Oct 12, 2020 2.410 2.487 2.410 2.487 8,754 +0.08(+3.21%)
Oct 09, 2020 2.425 2.425 2.410 2.410 413 -0.03(-1.09%)
Oct 08, 2020 2.439 2.452 2.419 2.437 6,013 +0.03(+1.31%)
Oct 07, 2020 2.415 2.449 2.405 2.405 2,787 -0.04(-1.58%)
Oct 06, 2020 2.460 2.460 2.420 2.444 6,389 +0.05(+2.08%)
Oct 05, 2020 2.468 2.468 2.376 2.394 7,582 +0.05(+2.21%)
Oct 02, 2020 2.284 2.342 2.281 2.342 1,653 -0.08(-3.20%)
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.