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 (%)
Jul 31, 2019 3.545 3.545 3.515 3.526 10,707 -0.02(-0.53%)
Jul 30, 2019 3.526 3.554 3.507 3.545 27,933 +0.02(+0.54%)
Jul 29, 2019 3.497 3.542 3.469 3.526 63,887 +0.13(+3.71%)
Jul 26, 2019 3.372 3.400 3.365 3.400 6,876 +0.04(+1.32%)
Jul 25, 2019 3.469 3.479 3.356 3.356 148,557 -0.09(-2.47%)
Jul 24, 2019 3.483 3.483 3.441 3.441 68,197 -0.01(-0.34%)
Jul 23, 2019 3.441 3.476 3.436 3.453 22,486 +0.01(+0.34%)
Jul 22, 2019 3.526 3.545 3.441 3.441 39,511 -0.06(-1.62%)
Jul 19, 2019 3.516 3.535 3.488 3.497 23,803 +0.01(+0.27%)
Jul 18, 2019 3.573 3.573 3.452 3.488 25,064 -0.09(-2.64%)
Jul 17, 2019 3.630 3.630 3.573 3.583 7,538 -0.04(-1.17%)
Jul 16, 2019 3.668 3.668 3.592 3.625 28,983 -0.05(-1.41%)
Jul 15, 2019 3.677 3.677 3.668 3.677 8,850 +0.00(+0.00%)
Jul 12, 2019 3.682 3.687 3.677 3.677 2,221 -0.01(-0.26%)
Jul 11, 2019 3.659 3.705 3.655 3.686 17,616 +0.04(+1.04%)
Jul 10, 2019 3.686 3.686 3.623 3.649 40,827 -0.04(-1.03%)
Jul 09, 2019 3.686 3.715 3.682 3.686 16,083 -0.05(-1.27%)
Jul 08, 2019 3.724 3.734 3.715 3.734 2,749 +0.00(+0.00%)
Jul 05, 2019 3.743 3.762 3.724 3.734 22,956 +0.01(+0.25%)
Jul 03, 2019 3.762 3.762 3.720 3.724 3,279 +0.00(+0.00%)
Jul 02, 2019 3.705 3.724 3.705 3.724 9,615 -0.00(-0.02%)
Jul 01, 2019 3.705 3.743 3.705 3.725 5,797 +0.02(+0.53%)
Jun 28, 2019 3.734 3.781 3.705 3.705 3,491 -0.07(-1.75%)
Jun 27, 2019 3.753 3.772 3.705 3.772 10,150 +0.00(+0.00%)
Jun 26, 2019 3.705 3.800 3.705 3.772 6,437 +0.04(+1.01%)
Jun 25, 2019 3.753 3.753 3.715 3.734 12,356 -0.01(-0.38%)
Jun 24, 2019 3.800 3.819 3.738 3.748 22,534 -0.02(-0.63%)
Jun 21, 2019 3.800 3.866 3.772 3.772 13,118 +0.00(+0.00%)
Jun 20, 2019 3.800 3.819 3.762 3.772 66,704 -0.07(-1.72%)
Jun 19, 2019 3.828 3.866 3.828 3.838 3,966 +0.06(+1.50%)
Jun 18, 2019 3.696 3.781 3.663 3.781 60,855 +0.10(+2.83%)
Jun 17, 2019 3.686 3.686 3.677 3.677 5,357 -0.02(-0.51%)
Jun 14, 2019 3.696 3.715 3.696 3.696 26,130 +0.00(+0.00%)
Jun 13, 2019 3.677 3.696 3.677 3.696 6,113 +0.01(+0.26%)
Jun 12, 2019 3.686 3.696 3.677 3.686 26,579 +0.00(+0.00%)
Jun 11, 2019 3.705 3.705 3.677 3.686 133,901 +0.00(+0.00%)
Jun 10, 2019 3.705 3.705 3.682 3.686 51,632 +0.02(+0.52%)
Jun 07, 2019 3.668 3.677 3.658 3.668 89,288 -0.00(-0.07%)
Jun 06, 2019 3.677 3.705 3.668 3.670 12,055 +0.00(+0.07%)
Jun 05, 2019 3.665 3.668 3.658 3.668 14,278 +0.00(+0.00%)
Jun 04, 2019 3.686 3.686 3.658 3.668 17,519 -0.02(-0.51%)
Jun 03, 2019 3.684 3.686 3.649 3.686 29,413 +0.00(+0.00%)
May 31, 2019 3.686 3.686 3.668 3.686 15,445 +0.00(+0.00%)
May 30, 2019 3.677 3.686 3.639 3.686 84,172 +0.01(+0.26%)
May 29, 2019 3.658 3.705 3.658 3.677 68,884 +0.00(+0.00%)
May 28, 2019 3.686 3.696 3.677 3.677 32,468 -0.02(-0.51%)
May 24, 2019 3.686 3.696 3.686 3.696 23,697 +0.00(+0.00%)
May 23, 2019 3.686 3.705 3.677 3.696 47,175 +0.01(+0.26%)
May 22, 2019 3.686 3.686 3.677 3.686 59,699 +0.00(+0.00%)
May 21, 2019 3.686 3.696 3.677 3.686 37,489 +0.00(+0.00%)
May 20, 2019 3.694 3.705 3.686 3.686 23,266 -0.01(-0.26%)
May 17, 2019 3.705 3.708 3.686 3.696 51,414 -0.01(-0.26%)
May 16, 2019 3.686 3.705 3.686 3.705 13,949 +0.05(+1.29%)
May 15, 2019 3.650 3.677 3.635 3.658 21,196 +0.01(+0.39%)
May 14, 2019 3.649 3.677 3.611 3.644 62,938 +0.16(+4.70%)
May 13, 2019 3.555 3.606 3.471 3.480 35,605 -0.08(-2.36%)
May 10, 2019 3.574 3.593 3.555 3.565 20,842 -0.02(-0.65%)
May 09, 2019 3.593 3.588 2,214 +0.00(+0.00%)
May 08, 2019 3.630 3.659 3.583 3.588 20,394 -0.01(-0.39%)
May 07, 2019 3.639 3.696 3.593 3.602 80,684 -0.07(-2.04%)
May 06, 2019 3.555 3.696 3.555 3.677 53,216 +0.09(+2.61%)
May 03, 2019 3.527 3.667 3.527 3.583 81,339 -0.15(-4.01%)
May 02, 2019 3.742 3.873 3.701 3.733 53,266 +0.07(+2.05%)
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.