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, 2018 4.593 4.593 4.383 4.383 18,627 -0.17(-3.81%)
Oct 30, 2018 4.502 4.575 4.465 4.557 48,903 +0.12(+2.67%)
Oct 29, 2018 4.529 4.583 4.438 4.438 58,733 -0.05(-1.21%)
Oct 26, 2018 4.529 4.560 4.356 4.492 83,962 -0.05(-1.00%)
Oct 25, 2018 4.583 4.628 4.374 4.538 101,895 -0.09(-1.96%)
Oct 24, 2018 4.628 4.665 4.628 4.628 9,487 +0.03(+0.59%)
Oct 23, 2018 4.601 4.610 4.492 4.601 60,367 +0.02(+0.40%)
Oct 22, 2018 4.583 4.595 4.538 4.583 11,243 -0.02(-0.39%)
Oct 19, 2018 4.574 4.601 4.556 4.601 21,376 +0.05(+1.00%)
Oct 18, 2018 4.694 4.694 4.556 4.556 4,211 -0.09(-1.95%)
Oct 17, 2018 4.646 4.687 4.593 4.647 7,594 +0.05(+0.99%)
Oct 16, 2018 4.474 4.628 4.356 4.601 48,964 +0.06(+1.40%)
Oct 15, 2018 4.647 4.647 4.510 4.538 59,557 -0.09(-1.96%)
Oct 12, 2018 4.647 4.647 4.601 4.628 10,027 +0.02(+0.39%)
Oct 11, 2018 4.574 4.628 4.538 4.610 15,545 +0.02(+0.40%)
Oct 10, 2018 4.647 4.647 4.592 4.592 3,840 +0.00(+0.10%)
Oct 09, 2018 4.583 4.610 4.583 4.588 23,973 +0.01(+0.30%)
Oct 08, 2018 4.692 4.692 4.529 4.574 35,098 -0.12(-2.51%)
Oct 05, 2018 4.692 4.756 4.692 4.692 26,224 -0.01(-0.19%)
Oct 04, 2018 4.719 4.719 4.692 4.701 5,225 -0.02(-0.38%)
Oct 03, 2018 4.729 4.729 4.710 4.719 1,699 -0.04(-0.76%)
Oct 02, 2018 4.810 4.837 4.756 4.756 17,844 -0.03(-0.57%)
Oct 01, 2018 4.828 4.837 4.756 4.783 8,700 -0.04(-0.75%)
Sep 28, 2018 4.783 4.837 4.737 4.819 45,727 +0.03(+0.57%)
Sep 27, 2018 4.810 4.810 4.738 4.792 20,840 +0.01(+0.19%)
Sep 26, 2018 4.738 4.783 4.738 4.783 8,415 +0.01(+0.19%)
Sep 25, 2018 4.729 4.783 4.729 4.774 10,444 +0.08(+1.73%)
Sep 24, 2018 4.711 4.738 4.693 4.693 13,009 -0.02(-0.38%)
Sep 21, 2018 4.720 4.738 4.711 4.711 12,189 -0.01(-0.19%)
Sep 20, 2018 4.729 4.730 4.711 4.720 19,619 -0.01(-0.15%)
Sep 19, 2018 4.738 4.801 4.711 4.727 6,244 -0.05(-0.98%)
Sep 18, 2018 4.792 4.792 4.774 4.774 12,194 -0.01(-0.19%)
Sep 17, 2018 4.767 4.808 4.760 4.783 9,199 -0.01(-0.19%)
Sep 14, 2018 4.792 4.792 4.765 4.792 19,503 +0.05(+0.95%)
Sep 13, 2018 4.711 4.756 4.648 4.747 10,037 -0.02(-0.38%)
Sep 12, 2018 4.729 4.828 4.729 4.765 8,884 +0.00(+0.00%)
Sep 11, 2018 4.738 4.765 4.738 4.765 22,420 +0.00(+0.00%)
Sep 10, 2018 4.756 4.864 4.756 4.765 32,473 +0.00(+0.00%)
Sep 07, 2018 4.873 4.882 4.765 4.765 39,006 -0.11(-2.22%)
Sep 06, 2018 4.783 4.898 4.783 4.873 17,175 +0.13(+2.66%)
Sep 05, 2018 4.753 4.873 4.720 4.747 32,031 +0.01(+0.19%)
Sep 04, 2018 4.729 4.749 4.693 4.738 68,890 -0.04(-0.76%)
Aug 31, 2018 4.774 4.774 4.774 0 -0.09(-1.86%)
Aug 30, 2018 4.756 4.897 4.756 4.864 25,966 -0.02(-0.36%)
Aug 29, 2018 4.819 4.882 4.819 4.882 41,462 +0.06(+1.30%)
Aug 28, 2018 4.846 4.873 4.819 4.819 34,115 -0.06(-1.29%)
Aug 27, 2018 4.954 4.954 4.846 4.882 23,676 +0.04(+0.91%)
Aug 24, 2018 4.878 4.878 4.838 4.838 10,585 -0.01(-0.17%)
Aug 23, 2018 4.864 4.873 4.836 4.846 9,546 +0.02(+0.37%)
Aug 22, 2018 4.858 4.963 4.815 4.828 27,568 -0.04(-0.92%)
Aug 21, 2018 4.855 4.927 4.819 4.873 30,654 +0.10(+2.05%)
Aug 20, 2018 4.936 4.937 4.765 4.775 42,426 -0.16(-3.26%)
Aug 17, 2018 4.873 4.963 4.801 4.936 40,560 +0.06(+1.29%)
Aug 16, 2018 4.873 4.927 4.776 4.873 25,869 -0.02(-0.37%)
Aug 15, 2018 4.900 4.990 4.802 4.891 32,788 +0.08(+1.68%)
Aug 14, 2018 4.763 4.873 4.763 4.810 23,959 +0.07(+1.52%)
Aug 13, 2018 4.864 4.864 4.738 4.738 23,017 -0.16(-3.30%)
Aug 10, 2018 4.963 4.963 4.846 4.900 17,271 -0.02(-0.36%)
Aug 09, 2018 4.963 4.990 4.918 4.918 7,101 +0.00(+0.00%)
Aug 08, 2018 4.936 4.942 4.900 4.918 18,623 -0.03(-0.54%)
Aug 07, 2018 4.936 4.972 4.899 4.945 41,879 -0.01(-0.18%)
Aug 06, 2018 5.017 5.133 4.900 4.954 66,741 +0.06(+1.28%)
Aug 03, 2018 4.918 4.918 4.846 4.891 36,994 -0.03(-0.55%)
Aug 02, 2018 4.873 4.981 4.797 4.918 49,109 +0.08(+1.67%)
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.