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 31, 2016 4.254 4.254 4.183 4.214 38,434 -0.01(-0.18%)
May 27, 2016 4.160 4.222 4.222 4.222 35,748 +0.05(+1.12%)
May 26, 2016 4.129 4.195 4.121 4.175 35,819 +0.06(+1.52%)
May 25, 2016 4.098 4.198 4.059 4.113 68,385 +0.02(+0.57%)
May 24, 2016 4.082 4.105 4.074 4.090 23,929 +0.02(+0.38%)
May 23, 2016 4.090 4.113 4.074 4.074 35,031 -0.04(-0.94%)
May 20, 2016 4.113 4.121 4.066 4.113 20,591 +0.04(+0.95%)
May 19, 2016 4.105 4.121 4.067 4.074 20,891 -0.05(-1.13%)
May 18, 2016 4.051 4.121 4.051 4.121 12,928 +0.03(+0.76%)
May 17, 2016 4.043 4.121 4.043 4.090 31,932 +0.02(+0.38%)
May 16, 2016 3.997 4.104 3.997 4.074 23,818 +0.03(+0.77%)
May 13, 2016 3.857 4.059 3.857 4.043 74,229 +0.03(+0.77%)
May 12, 2016 4.028 4.059 3.998 4.012 19,781 +0.01(+0.19%)
May 11, 2016 4.121 4.121 4.004 4.004 55,236 -0.09(-2.27%)
May 10, 2016 3.950 4.113 3.950 4.098 45,877 +0.12(+3.13%)
May 09, 2016 3.919 3.981 3.911 3.973 20,368 +0.02(+0.59%)
May 06, 2016 3.919 3.958 3.880 3.950 171,858 +0.04(+0.99%)
May 05, 2016 3.942 3.958 3.888 3.911 45,164 +0.02(+0.40%)
May 04, 2016 3.904 3.928 3.880 3.896 38,267 -0.02(-0.40%)
May 03, 2016 3.950 3.997 3.911 3.911 48,918 -0.09(-2.14%)
May 02, 2016 3.973 4.028 3.896 3.997 55,580 +0.00(+0.00%)
Apr 29, 2016 4.043 4.043 3.896 3.997 49,243 -0.07(-1.72%)
Apr 28, 2016 4.046 4.082 4.046 4.066 49,208 +0.01(+0.19%)
Apr 27, 2016 4.032 4.082 4.032 4.059 16,889 +0.01(+0.19%)
Apr 26, 2016 4.043 4.090 4.043 4.051 56,339 +0.05(+1.16%)
Apr 25, 2016 4.066 4.066 3.997 4.005 51,917 -0.04(-0.95%)
Apr 22, 2016 4.190 4.190 4.020 4.043 53,550 -0.14(-3.32%)
Apr 21, 2016 4.282 4.321 4.159 4.182 110,371 -0.07(-1.63%)
Apr 20, 2016 4.051 4.383 4.043 4.252 212,296 +0.25(+6.37%)
Apr 19, 2016 4.005 4.043 3.951 3.997 31,493 -0.02(-0.58%)
Apr 18, 2016 3.982 4.051 3.982 4.020 33,561 +0.02(+0.58%)
Apr 15, 2016 3.997 4.028 3.994 3.997 23,137 +0.00(+0.00%)
Apr 14, 2016 4.012 4.024 3.974 3.997 13,103 -0.02(-0.58%)
Apr 13, 2016 3.974 4.028 3.965 4.020 9,561 +0.06(+1.56%)
Apr 12, 2016 3.912 3.974 3.904 3.958 50,420 +0.08(+1.99%)
Apr 11, 2016 3.904 3.918 3.873 3.881 21,930 +0.00(+0.00%)
Apr 08, 2016 3.904 3.904 3.881 3.881 17,460 -0.01(-0.20%)
Apr 07, 2016 3.897 3.904 3.881 3.889 23,887 -0.03(-0.79%)
Apr 06, 2016 3.874 3.927 3.873 3.920 28,172 +0.02(+0.40%)
Apr 05, 2016 3.897 3.943 3.881 3.904 34,092 -0.02(-0.39%)
Apr 04, 2016 3.897 3.935 3.897 3.920 60,617 -0.04(-0.97%)
Apr 01, 2016 3.974 4.012 3.958 3.958 7,857 -0.08(-1.91%)
Mar 31, 2016 4.012 4.051 3.971 4.036 32,292 +0.04(+0.97%)
Mar 30, 2016 3.897 4.043 3.897 3.997 48,803 +0.10(+2.57%)
Mar 29, 2016 3.897 3.974 3.850 3.897 68,931 +0.01(+0.20%)
Mar 28, 2016 3.866 3.996 3.831 3.889 106,268 +0.02(+0.59%)
Mar 24, 2016 3.828 3.866 3.866 3.866 113,515 +0.04(+1.00%)
Mar 23, 2016 3.935 3.935 3.828 3.828 43,333 -0.12(-3.10%)
Mar 22, 2016 3.973 4.019 3.950 3.950 33,073 +0.02(+0.58%)
Mar 21, 2016 3.912 3.981 3.843 3.927 113,948 +0.06(+1.58%)
Mar 18, 2016 3.958 3.965 3.866 3.866 116,729 -0.08(-2.13%)
Mar 17, 2016 3.912 3.958 3.866 3.950 102,161 +0.09(+2.38%)
Mar 16, 2016 3.866 3.887 3.851 3.858 122,023 -0.01(-0.20%)
Mar 15, 2016 3.866 3.889 3.835 3.866 54,836 +0.00(+0.00%)
Mar 14, 2016 3.935 3.958 3.866 3.866 124,686 -0.07(-1.75%)
Mar 11, 2016 3.935 3.973 3.904 3.935 45,078 -0.02(-0.58%)
Mar 10, 2016 3.935 3.958 3.866 3.958 88,453 +0.05(+1.37%)
Mar 09, 2016 3.904 3.973 3.866 3.904 33,188 +0.04(+0.99%)
Mar 08, 2016 4.004 4.034 3.866 3.866 30,805 -0.13(-3.26%)
Mar 07, 2016 3.920 4.019 3.920 3.996 15,475 +0.08(+1.95%)
Mar 04, 2016 3.950 3.996 3.912 3.920 54,804 -0.01(-0.20%)
Mar 03, 2016 3.965 4.027 3.927 3.927 49,238 -0.01(-0.19%)
Mar 02, 2016 3.912 3.981 3.874 3.935 26,250 +0.02(+0.39%)
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.