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, 2016 4.506 4.506 4.339 4.379 49,198 -0.10(-2.13%)
Aug 30, 2016 4.506 4.522 4.458 4.474 17,408 -0.02(-0.35%)
Aug 29, 2016 4.530 4.657 4.450 4.490 24,031 -0.02(-0.53%)
Aug 26, 2016 4.577 4.577 4.443 4.514 56,392 -0.06(-1.21%)
Aug 25, 2016 4.593 4.624 4.489 4.569 24,627 -0.02(-0.34%)
Aug 24, 2016 4.546 4.624 4.515 4.585 12,353 +0.00(+0.00%)
Aug 23, 2016 4.597 4.632 4.537 4.585 21,899 +0.02(+0.35%)
Aug 22, 2016 4.578 4.569 4.451 4.569 16,242 +0.03(+0.70%)
Aug 19, 2016 4.514 4.593 4.498 4.537 9,315 -0.02(-0.35%)
Aug 18, 2016 4.537 4.553 4.498 4.553 50,898 +0.06(+1.23%)
Aug 17, 2016 4.466 4.537 4.459 4.498 26,722 +0.01(+0.18%)
Aug 16, 2016 4.545 4.570 4.427 4.490 23,479 -0.05(-1.04%)
Aug 15, 2016 4.640 4.640 4.506 4.537 40,170 -0.10(-2.21%)
Aug 12, 2016 4.419 4.656 4.355 4.640 90,686 +0.27(+6.14%)
Aug 11, 2016 4.326 4.419 4.326 4.372 49,569 +0.06(+1.28%)
Aug 10, 2016 4.380 4.403 4.269 4.316 33,517 -0.02(-0.55%)
Aug 09, 2016 4.356 4.380 4.245 4.340 86,822 +0.00(+0.00%)
Aug 08, 2016 4.364 4.395 4.326 4.340 7,718 +0.01(+0.18%)
Aug 05, 2016 4.261 4.356 4.222 4.332 61,329 +0.13(+3.00%)
Aug 04, 2016 4.230 4.277 4.151 4.206 37,882 -0.05(-1.11%)
Aug 03, 2016 4.237 4.301 4.237 4.253 22,148 +0.10(+2.47%)
Aug 02, 2016 4.182 4.301 4.119 4.151 66,680 -0.04(-0.94%)
Aug 01, 2016 4.293 4.301 4.143 4.190 66,006 -0.09(-2.03%)
Jul 29, 2016 4.285 4.285 4.253 4.277 14,849 +0.05(+1.12%)
Jul 28, 2016 4.182 4.301 4.096 4.230 81,549 -0.02(-0.37%)
Jul 27, 2016 4.285 4.301 4.230 4.245 18,321 -0.03(-0.74%)
Jul 26, 2016 4.206 4.277 4.206 4.277 11,678 +0.00(+0.00%)
Jul 25, 2016 4.403 4.403 4.261 4.277 23,563 -0.08(-1.81%)
Jul 22, 2016 4.395 4.396 4.340 4.356 5,467 -0.05(-1.06%)
Jul 21, 2016 4.391 4.403 4.363 4.403 6,470 -0.01(-0.18%)
Jul 20, 2016 4.431 4.431 4.386 4.410 11,337 -0.02(-0.53%)
Jul 19, 2016 4.301 4.434 4.269 4.434 15,110 +0.17(+4.05%)
Jul 18, 2016 4.332 4.355 4.253 4.261 30,022 -0.16(-3.55%)
Jul 15, 2016 4.512 4.544 4.395 4.418 9,193 -0.05(-1.05%)
Jul 14, 2016 4.489 4.489 4.420 4.465 12,933 +0.02(+0.35%)
Jul 13, 2016 4.458 4.458 4.410 4.450 3,192 -0.07(-1.56%)
Jul 12, 2016 4.505 4.536 4.473 4.520 19,289 +0.03(+0.70%)
Jul 11, 2016 4.395 4.505 4.340 4.489 38,039 +0.15(+3.44%)
Jul 08, 2016 4.332 4.316 4.316 4.340 13,835 +0.02(+0.55%)
Jul 07, 2016 4.363 4.399 4.285 4.316 19,053 -0.08(-1.79%)
Jul 06, 2016 4.371 4.434 4.340 4.395 72,228 -0.01(-0.18%)
Jul 05, 2016 4.348 4.418 4.316 4.403 26,975 +0.07(+1.63%)
Jul 01, 2016 4.269 4.332 4.332 4.332 16,183 +0.07(+1.66%)
Jun 30, 2016 4.199 4.293 4.199 4.261 20,640 +0.03(+0.74%)
Jun 29, 2016 4.253 4.261 4.222 4.230 16,534 -0.02(-0.37%)
Jun 28, 2016 4.324 4.324 4.214 4.246 20,134 -0.02(-0.37%)
Jun 27, 2016 4.308 4.363 4.230 4.261 62,727 -0.10(-2.33%)
Jun 24, 2016 4.136 4.417 4.136 4.363 49,115 -0.04(-0.89%)
Jun 23, 2016 4.332 4.410 4.332 4.402 28,469 +0.08(+1.80%)
Jun 22, 2016 4.355 4.355 4.277 4.324 188,070 +0.02(+0.54%)
Jun 21, 2016 4.371 4.417 4.293 4.300 50,644 -0.04(-0.90%)
Jun 20, 2016 4.371 4.410 4.285 4.339 18,761 +0.00(+0.00%)
Jun 17, 2016 4.332 4.445 4.332 4.339 51,163 -0.03(-0.71%)
Jun 16, 2016 4.261 4.402 4.254 4.371 69,145 +0.13(+3.13%)
Jun 15, 2016 4.214 4.281 4.214 4.238 32,721 +0.02(+0.56%)
Jun 14, 2016 4.277 4.300 4.192 4.214 106,791 -0.02(-0.55%)
Jun 13, 2016 4.214 4.269 4.214 4.238 54,296 +0.01(+0.18%)
Jun 10, 2016 4.208 4.238 4.207 4.230 33,195 +0.01(+0.18%)
Jun 09, 2016 4.144 4.238 4.144 4.222 648,585 +0.05(+1.31%)
Jun 08, 2016 4.175 4.175 4.143 4.168 34,565 +0.05(+1.14%)
Jun 07, 2016 4.214 4.214 4.105 4.121 28,082 -0.09(-2.22%)
Jun 06, 2016 4.152 4.214 4.144 4.214 20,530 +0.09(+2.27%)
Jun 03, 2016 4.230 4.230 4.097 4.121 67,674 -0.13(-3.12%)
Jun 02, 2016 4.168 4.254 4.168 4.254 14,947 +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.