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, 2017 4.656 4.748 4.656 4.690 36,332 -0.01(-0.18%)
Jul 28, 2017 4.701 4.765 4.661 4.698 52,002 -0.02(-0.36%)
Jul 27, 2017 4.631 4.747 4.614 4.715 32,028 +0.04(+0.90%)
Jul 26, 2017 4.664 4.706 4.556 4.673 40,923 +0.00(+0.00%)
Jul 25, 2017 4.523 4.716 4.523 4.673 165,857 +0.17(+3.70%)
Jul 24, 2017 4.498 4.564 4.473 4.506 55,374 +0.04(+0.93%)
Jul 21, 2017 4.422 4.539 4.422 4.464 50,340 +0.04(+0.94%)
Jul 20, 2017 4.490 4.490 4.422 4.422 12,192 -0.02(-0.38%)
Jul 19, 2017 4.498 4.506 4.415 4.439 32,638 +0.01(+0.19%)
Jul 18, 2017 4.381 4.481 4.381 4.431 19,334 +0.03(+0.76%)
Jul 17, 2017 4.431 4.481 4.397 4.397 42,199 -0.03(-0.75%)
Jul 14, 2017 4.372 4.506 4.372 4.431 57,115 +0.06(+1.34%)
Jul 13, 2017 4.389 4.464 4.372 4.372 77,346 -0.03(-0.57%)
Jul 12, 2017 4.431 4.456 4.381 4.397 120,108 +0.00(+0.00%)
Jul 11, 2017 4.389 4.506 4.381 4.397 126,695 -0.03(-0.57%)
Jul 10, 2017 4.422 4.531 4.397 4.422 96,049 +0.04(+0.95%)
Jul 07, 2017 4.556 4.564 4.339 4.381 649,935 -0.18(-3.85%)
Jul 06, 2017 5.274 5.382 4.531 4.556 734,997 -1.46(-24.27%)
Jul 05, 2017 4.656 6.425 4.548 6.016 1,481,945 +1.38(+29.68%)
Jul 03, 2017 4.631 4.639 4.548 4.639 4,057 +0.08(+1.83%)
Jun 30, 2017 4.564 4.581 4.548 4.556 11,000 +0.01(+0.18%)
Jun 29, 2017 4.531 4.548 4.531 4.548 6,535 +0.02(+0.37%)
Jun 28, 2017 4.548 4.598 4.531 4.531 7,330 -0.02(-0.37%)
Jun 27, 2017 4.473 4.548 4.473 4.548 17,707 +0.08(+1.86%)
Jun 26, 2017 4.481 4.490 4.465 4.465 29,943 +0.02(+0.37%)
Jun 23, 2017 4.424 4.459 4.423 4.448 19,505 -0.02(-0.37%)
Jun 22, 2017 4.465 4.465 4.398 4.465 12,572 +0.01(+0.19%)
Jun 21, 2017 4.481 4.481 4.432 4.456 45,145 -0.02(-0.37%)
Jun 20, 2017 4.440 4.511 4.390 4.473 14,590 +0.03(+0.75%)
Jun 19, 2017 4.486 4.498 4.440 4.440 17,207 -0.02(-0.37%)
Jun 16, 2017 4.481 4.534 4.456 4.456 4,508 -0.02(-0.37%)
Jun 15, 2017 4.523 4.531 4.463 4.473 36,406 -0.03(-0.74%)
Jun 14, 2017 4.490 4.514 4.450 4.506 9,682 +0.01(+0.18%)
Jun 13, 2017 4.465 4.521 4.448 4.498 38,001 +0.05(+1.12%)
Jun 12, 2017 4.475 4.498 4.448 4.448 48,613 -0.03(-0.74%)
Jun 09, 2017 4.482 4.490 4.465 4.481 25,435 -0.01(-0.18%)
Jun 08, 2017 4.448 4.490 4.432 4.490 17,371 +0.03(+0.74%)
Jun 07, 2017 4.456 4.490 4.448 4.456 22,311 -0.02(-0.37%)
Jun 06, 2017 4.490 4.498 4.473 4.473 21,469 -0.04(-0.92%)
Jun 05, 2017 4.490 4.571 4.490 4.514 8,682 +0.02(+0.55%)
Jun 02, 2017 4.592 4.622 4.481 4.490 30,048 -0.06(-1.28%)
Jun 01, 2017 4.506 4.555 4.456 4.548 31,846 +0.05(+1.11%)
May 31, 2017 4.506 4.573 4.440 4.498 31,470 +0.03(+0.74%)
May 30, 2017 4.440 4.556 4.373 4.465 73,529 -0.02(-0.55%)
May 26, 2017 4.455 4.523 4.423 4.490 19,480 +0.03(+0.74%)
May 25, 2017 4.473 4.522 4.456 4.456 21,220 -0.02(-0.37%)
May 24, 2017 4.487 4.497 4.448 4.473 24,304 +0.02(+0.37%)
May 23, 2017 4.456 4.504 4.452 4.456 23,048 -0.02(-0.37%)
May 22, 2017 4.456 4.539 4.432 4.473 31,006 +0.02(+0.37%)
May 19, 2017 4.448 4.499 4.448 4.456 29,055 +0.03(+0.75%)
May 18, 2017 4.456 4.465 4.423 4.423 20,562 -0.03(-0.74%)
May 17, 2017 4.468 4.489 4.456 4.456 27,325 -0.05(-1.10%)
May 16, 2017 4.475 4.506 4.433 4.506 12,109 +0.02(+0.55%)
May 15, 2017 4.465 4.506 4.448 4.481 26,278 +0.06(+1.31%)
May 12, 2017 4.423 4.465 4.423 4.423 11,026 +0.02(+0.37%)
May 11, 2017 4.415 4.530 4.407 4.407 12,992 +0.00(+0.00%)
May 10, 2017 4.456 4.522 4.399 4.407 33,421 -0.09(-2.02%)
May 09, 2017 4.564 4.601 4.481 4.498 32,333 -0.09(-1.98%)
May 08, 2017 4.580 4.630 4.555 4.588 14,430 -0.05(-1.07%)
May 05, 2017 4.613 4.638 4.498 4.638 15,441 +0.05(+1.08%)
May 04, 2017 4.621 4.638 4.514 4.588 37,210 -0.02(-0.54%)
May 03, 2017 4.654 4.679 4.613 4.613 25,897 -0.06(-1.24%)
May 02, 2017 4.753 4.753 4.555 4.671 34,117 -0.04(-0.88%)
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.