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 (%)
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%)
Mar 01, 2016 3.876 3.950 3.835 3.920 53,399 +0.09(+2.40%)
Feb 29, 2016 3.881 3.920 3.812 3.828 57,016 -0.05(-1.19%)
Feb 26, 2016 3.874 3.965 3.843 3.874 20,398 +0.01(+0.20%)
Feb 25, 2016 3.851 3.897 3.828 3.866 27,012 +0.00(+0.00%)
Feb 24, 2016 3.858 3.927 3.798 3.866 38,165 -0.04(-0.97%)
Feb 23, 2016 4.018 4.018 3.874 3.904 30,614 -0.09(-2.28%)
Feb 22, 2016 4.063 4.132 3.987 3.995 53,137 +0.01(+0.19%)
Feb 19, 2016 3.949 4.056 3.949 3.987 46,346 +0.06(+1.55%)
Feb 18, 2016 3.927 3.995 3.874 3.927 74,962 +0.05(+1.37%)
Feb 17, 2016 3.904 4.025 3.836 3.874 138,797 +0.01(+0.20%)
Feb 16, 2016 3.851 3.874 3.828 3.866 46,309 +0.08(+2.00%)
Feb 12, 2016 3.836 3.790 3.790 3.790 82,552 -0.12(-3.11%)
Feb 11, 2016 3.782 3.934 3.760 3.912 46,615 +0.10(+2.59%)
Feb 10, 2016 3.798 3.965 3.798 3.813 46,505 -0.01(-0.20%)
Feb 09, 2016 3.767 3.836 3.767 3.820 35,355 +0.00(+0.00%)
Feb 08, 2016 3.904 3.919 3.767 3.820 67,728 -0.07(-1.76%)
Feb 05, 2016 4.041 4.051 3.866 3.889 25,661 -0.13(-3.21%)
Feb 04, 2016 3.942 4.031 3.934 4.018 40,291 +0.05(+1.15%)
Feb 03, 2016 3.980 4.035 3.904 3.972 78,775 +0.00(+0.00%)
Feb 02, 2016 4.162 4.162 3.972 3.972 64,764 -0.19(-4.56%)
Feb 01, 2016 4.177 4.185 4.018 4.162 48,597 -0.02(-0.54%)
Jan 29, 2016 4.261 4.295 4.185 4.185 42,857 -0.08(-1.78%)
Jan 28, 2016 4.322 4.322 4.215 4.261 80,632 -0.07(-1.58%)
Jan 27, 2016 4.443 4.458 4.284 4.329 104,860 +0.02(+0.35%)
Jan 26, 2016 4.246 4.329 4.217 4.314 102,087 +0.07(+1.60%)
Jan 25, 2016 4.216 4.322 4.103 4.246 84,750 +0.03(+0.72%)
Jan 22, 2016 4.156 4.216 4.126 4.216 74,768 +0.11(+2.76%)
Jan 21, 2016 4.035 4.118 4.027 4.103 56,556 +0.04(+0.93%)
Jan 20, 2016 4.058 4.103 3.892 4.065 245,630 -0.02(-0.55%)
Jan 19, 2016 4.035 4.156 4.027 4.088 131,335 +0.00(+0.00%)
Jan 15, 2016 3.990 4.088 4.088 4.088 316,889 -0.12(-2.87%)
Jan 14, 2016 4.103 4.216 4.103 4.208 67,321 +0.08(+2.01%)
Jan 13, 2016 4.148 4.171 4.111 4.126 78,231 +0.01(+0.18%)
Jan 12, 2016 4.148 4.148 4.073 4.118 98,827 -0.01(-0.18%)
Jan 11, 2016 4.058 4.201 4.027 4.126 127,412 +0.07(+1.67%)
Jan 08, 2016 4.027 4.118 4.005 4.058 82,348 +0.09(+2.28%)
Jan 07, 2016 3.851 4.012 3.794 3.967 131,708 +0.09(+2.33%)
Jan 06, 2016 3.960 4.118 3.846 3.877 216,975 -0.09(-2.28%)
Jan 05, 2016 4.156 4.156 3.967 3.967 251,257 -0.17(-4.01%)
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.