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 (%)
Jan 31, 2018 4.682 4.695 4.648 4.674 30,140 -0.03(-0.55%)
Jan 30, 2018 4.734 4.734 4.665 4.700 82,185 -0.02(-0.37%)
Jan 29, 2018 4.682 4.760 4.665 4.717 15,952 -0.01(-0.27%)
Jan 26, 2018 4.724 4.743 4.724 4.730 5,977 -0.01(-0.27%)
Jan 25, 2018 4.753 4.756 4.674 4.743 38,966 -0.01(-0.18%)
Jan 24, 2018 4.734 4.786 4.714 4.751 11,797 +0.01(+0.18%)
Jan 23, 2018 4.786 4.786 4.700 4.743 35,710 -0.01(-0.18%)
Jan 22, 2018 4.795 4.795 4.717 4.751 19,731 +0.01(+0.18%)
Jan 19, 2018 4.748 4.798 4.674 4.743 44,449 +0.05(+1.10%)
Jan 18, 2018 4.723 4.734 4.691 4.691 25,549 -0.01(-0.18%)
Jan 17, 2018 4.708 4.776 4.691 4.700 22,695 -0.04(-0.91%)
Jan 16, 2018 4.743 4.769 4.700 4.743 15,477 +0.01(+0.18%)
Jan 12, 2018 4.734 4.734 4.734 0 -0.01(-0.18%)
Jan 11, 2018 4.769 4.769 4.733 4.743 28,970 -0.03(-0.54%)
Jan 10, 2018 4.691 4.769 25,658 +0.05(+1.08%)
Jan 09, 2018 4.694 4.844 4.694 4.718 7,577 -0.04(-0.89%)
Jan 08, 2018 4.708 4.820 4.693 4.760 38,901 -0.01(-0.18%)
Jan 05, 2018 4.730 4.817 4.700 4.769 102,588 +0.03(+0.55%)
Jan 04, 2018 4.708 4.760 4.708 4.743 28,905 -0.01(-0.20%)
Jan 03, 2018 4.743 4.769 4.700 4.752 42,305 +0.04(+0.75%)
Jan 02, 2018 4.812 4.820 4.689 4.717 44,899 -0.11(-2.32%)
Dec 29, 2017 4.829 4.829 4.829 0 +0.03(+0.72%)
Dec 28, 2017 4.622 4.835 4.613 4.795 49,205 +0.09(+1.83%)
Dec 27, 2017 4.657 4.736 4.657 4.708 40,480 +0.00(+0.10%)
Dec 26, 2017 4.656 4.717 4.640 4.704 20,769 +0.00(+0.08%)
Dec 22, 2017 4.630 4.700 4.630 4.700 30,946 +0.09(+1.86%)
Dec 21, 2017 4.588 4.631 4.545 4.614 48,017 -0.04(-0.92%)
Dec 20, 2017 4.605 4.674 4.588 4.657 20,653 +0.06(+1.31%)
Dec 19, 2017 4.563 4.657 4.563 4.597 26,224 +0.01(+0.19%)
Dec 18, 2017 4.717 4.717 4.588 4.588 32,367 -0.10(-2.19%)
Dec 15, 2017 4.725 4.737 4.631 4.691 10,678 +0.02(+0.37%)
Dec 14, 2017 4.734 4.758 4.648 4.674 23,444 +0.03(+0.74%)
Dec 13, 2017 4.588 4.760 4.588 4.640 42,338 +0.03(+0.74%)
Dec 12, 2017 4.674 4.697 4.597 4.605 21,662 -0.10(-2.19%)
Dec 11, 2017 4.631 4.751 4.589 4.708 38,998 +0.06(+1.29%)
Dec 08, 2017 4.751 4.751 4.648 4.648 33,935 -0.06(-1.27%)
Dec 07, 2017 4.640 4.720 4.631 4.708 8,747 +0.03(+0.73%)
Dec 06, 2017 4.717 4.767 4.640 4.674 17,768 -0.05(-1.09%)
Dec 05, 2017 4.631 4.760 4.631 4.725 44,348 +0.09(+1.85%)
Dec 04, 2017 4.631 4.665 4.588 4.640 35,756 +0.03(+0.56%)
Dec 01, 2017 4.511 4.614 4.485 4.614 34,264 +0.07(+1.51%)
Nov 30, 2017 4.597 4.631 4.545 4.545 25,818 -0.01(-0.19%)
Nov 29, 2017 4.511 4.597 4.460 4.554 49,431 +0.08(+1.72%)
Nov 28, 2017 4.707 4.707 4.443 4.477 259,929 -0.23(-4.89%)
Nov 27, 2017 4.741 4.750 4.698 4.707 16,304 +0.00(+0.00%)
Nov 24, 2017 4.741 4.792 4.698 4.707 4,484 +0.01(+0.18%)
Nov 22, 2017 4.826 4.826 4.690 4.698 36,267 -0.09(-1.96%)
Nov 21, 2017 4.766 4.835 4.722 4.792 4,764 -0.00(-0.09%)
Nov 20, 2017 4.681 4.801 4.681 4.797 22,977 +0.02(+0.45%)
Nov 17, 2017 4.707 4.792 4.622 4.775 44,996 +0.03(+0.54%)
Nov 16, 2017 4.829 4.835 4.716 4.750 41,134 -0.09(-1.76%)
Nov 15, 2017 4.903 4.903 4.733 4.835 22,228 -0.09(-1.90%)
Nov 14, 2017 4.818 4.929 4.760 4.929 10,732 +0.08(+1.58%)
Nov 13, 2017 4.775 4.869 4.775 4.852 29,448 +0.01(+0.18%)
Nov 10, 2017 4.605 4.843 4.562 4.843 69,697 +0.28(+6.17%)
Nov 09, 2017 4.596 4.605 4.519 4.562 50,507 -0.03(-0.56%)
Nov 08, 2017 4.562 4.596 4.560 4.588 11,251 -0.01(-0.19%)
Nov 07, 2017 4.596 4.639 4.592 4.596 35,229 +0.00(+0.00%)
Nov 06, 2017 4.636 4.690 4.580 4.596 56,291 -0.01(-0.19%)
Nov 03, 2017 4.656 4.670 4.571 4.605 42,919 -0.05(-1.10%)
Nov 02, 2017 4.722 4.784 4.622 4.656 35,476 -0.03(-0.73%)
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.