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 (%)
Oct 31, 2016 4.610 4.634 4.538 4.546 70,641 -0.05(-1.05%)
Oct 28, 2016 4.586 4.634 4.578 4.594 28,322 -0.02(-0.52%)
Oct 27, 2016 4.666 4.714 4.578 4.618 81,051 -0.02(-0.52%)
Oct 26, 2016 4.498 4.826 4.467 4.642 60,027 +0.12(+2.65%)
Oct 25, 2016 4.467 4.562 4.433 4.522 27,546 +0.00(+0.00%)
Oct 24, 2016 4.530 4.530 4.498 4.522 8,549 -0.06(-1.22%)
Oct 21, 2016 4.475 4.586 4.474 4.578 31,922 +0.07(+1.59%)
Oct 20, 2016 4.538 4.538 4.506 4.506 3,406 -0.01(-0.18%)
Oct 19, 2016 4.411 4.522 4.411 4.514 24,914 +0.10(+2.35%)
Oct 18, 2016 4.371 4.411 4.371 4.411 22,278 +0.02(+0.36%)
Oct 17, 2016 4.387 4.415 4.363 4.395 19,835 +0.01(+0.18%)
Oct 14, 2016 4.467 4.467 4.387 4.387 7,689 -0.02(-0.54%)
Oct 13, 2016 4.379 4.467 4.379 4.411 39,848 -0.02(-0.36%)
Oct 12, 2016 4.371 4.458 4.347 4.427 17,656 +0.04(+0.91%)
Oct 11, 2016 4.419 4.458 4.371 4.387 13,529 -0.01(-0.18%)
Oct 10, 2016 4.395 4.419 4.382 4.395 11,015 -0.02(-0.54%)
Oct 07, 2016 4.387 4.419 4.307 4.419 7,052 +0.03(+0.73%)
Oct 06, 2016 4.467 4.467 4.387 4.387 12,574 -0.05(-1.08%)
Oct 05, 2016 4.387 4.467 4.387 4.435 22,562 +0.04(+0.91%)
Oct 04, 2016 4.427 4.459 4.387 4.395 15,151 +0.00(+0.00%)
Oct 03, 2016 4.427 4.435 4.387 4.395 18,835 -0.01(-0.18%)
Sep 30, 2016 4.387 4.413 4.347 4.403 36,149 +0.02(+0.36%)
Sep 29, 2016 4.387 4.411 4.355 4.387 22,449 -0.02(-0.36%)
Sep 28, 2016 4.435 4.482 4.387 4.403 15,796 +0.01(+0.18%)
Sep 27, 2016 4.379 4.411 4.276 4.395 28,331 +0.02(+0.54%)
Sep 26, 2016 4.363 4.403 4.307 4.371 37,793 +0.00(+0.00%)
Sep 23, 2016 4.380 4.411 4.355 4.371 21,554 -0.02(-0.54%)
Sep 22, 2016 4.395 4.426 4.371 4.395 8,474 +0.02(+0.54%)
Sep 21, 2016 4.442 4.466 4.371 4.371 26,778 -0.01(-0.18%)
Sep 20, 2016 4.419 4.442 4.363 4.379 8,264 -0.04(-0.90%)
Sep 19, 2016 4.363 4.458 4.363 4.419 14,605 +0.03(+0.72%)
Sep 16, 2016 4.395 4.426 4.339 4.387 26,409 +0.01(+0.18%)
Sep 15, 2016 4.419 4.419 4.347 4.379 11,120 +0.00(+0.00%)
Sep 14, 2016 4.388 4.411 4.349 4.379 18,020 +0.02(+0.55%)
Sep 13, 2016 4.419 4.419 4.292 4.355 80,555 -0.06(-1.44%)
Sep 12, 2016 4.403 4.450 4.339 4.419 29,414 +0.01(+0.18%)
Sep 09, 2016 4.500 4.521 4.387 4.411 20,819 -0.09(-1.94%)
Sep 08, 2016 4.419 4.530 4.403 4.498 34,770 +0.02(+0.53%)
Sep 07, 2016 4.514 4.577 4.419 4.474 32,776 -0.01(-0.18%)
Sep 06, 2016 4.411 4.522 4.363 4.482 18,321 +0.04(+0.89%)
Sep 02, 2016 4.498 4.442 4.442 4.442 37,943 -0.01(-0.18%)
Sep 01, 2016 4.395 4.450 4.377 4.450 17,761 +0.07(+1.63%)
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%)
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.