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 29, 2018 4.429 4.429 4.429 0 -0.04(-0.98%)
Mar 28, 2018 4.421 4.541 4.421 4.473 37,257 +0.03(+0.59%)
Mar 27, 2018 4.447 4.469 4.421 4.447 29,133 -0.02(-0.39%)
Mar 26, 2018 4.517 4.534 4.425 4.464 44,917 -0.03(-0.78%)
Mar 23, 2018 4.447 4.517 4.447 4.499 16,044 +0.06(+1.38%)
Mar 22, 2018 4.525 4.534 4.412 4.438 39,727 -0.10(-2.12%)
Mar 21, 2018 4.487 4.578 4.464 4.534 33,662 +0.05(+1.17%)
Mar 20, 2018 4.499 4.525 4.412 4.482 40,554 -0.01(-0.19%)
Mar 19, 2018 4.613 4.613 4.482 4.490 16,323 -0.09(-1.90%)
Mar 16, 2018 4.630 4.630 4.560 4.578 24,243 -0.08(-1.69%)
Mar 15, 2018 4.656 4.664 4.595 4.656 32,877 +0.03(+0.75%)
Mar 14, 2018 4.700 4.700 4.621 4.621 30,891 -0.03(-0.56%)
Mar 13, 2018 4.708 4.708 4.643 4.647 16,049 -0.04(-0.93%)
Mar 12, 2018 4.674 4.743 4.656 4.691 125,262 +0.02(+0.37%)
Mar 09, 2018 4.639 4.682 4.612 4.674 60,282 +0.00(+0.00%)
Mar 08, 2018 4.621 4.691 4.617 4.674 35,541 +0.05(+1.13%)
Mar 07, 2018 4.656 4.656 4.586 4.621 41,191 -0.03(-0.75%)
Mar 06, 2018 4.682 4.708 4.656 4.656 52,687 +0.03(+0.56%)
Mar 05, 2018 4.639 4.682 4.607 4.630 121,249 +0.00(+0.00%)
Mar 02, 2018 4.630 4.682 4.577 4.630 66,707 +0.04(+0.95%)
Mar 01, 2018 4.647 4.647 4.586 4.586 31,166 -0.03(-0.57%)
Feb 28, 2018 4.665 4.674 4.604 4.613 23,372 -0.04(-0.94%)
Feb 27, 2018 4.647 4.682 4.621 4.656 31,389 -0.03(-0.56%)
Feb 26, 2018 4.734 4.752 4.596 4.682 47,690 +0.09(+1.89%)
Feb 23, 2018 4.570 4.604 4.570 4.596 11,697 +0.03(+0.76%)
Feb 22, 2018 4.622 4.682 4.561 4.561 48,342 -0.06(-1.31%)
Feb 21, 2018 4.552 4.665 4.552 4.622 18,136 +0.06(+1.33%)
Feb 20, 2018 4.648 4.691 4.561 4.561 54,846 -0.18(-3.84%)
Feb 16, 2018 4.743 4.743 4.743 0 +0.02(+0.37%)
Feb 15, 2018 4.899 4.899 4.708 4.726 44,956 -0.04(-0.91%)
Feb 14, 2018 4.769 4.856 4.682 4.769 20,219 +0.00(+0.00%)
Feb 13, 2018 4.760 4.812 4.743 4.769 23,824 -0.02(-0.36%)
Feb 12, 2018 4.812 4.847 4.769 4.786 52,542 -0.07(-1.43%)
Feb 09, 2018 4.604 4.856 4.561 4.856 102,252 +0.35(+7.69%)
Feb 08, 2018 4.526 4.691 4.509 4.509 50,194 +0.02(+0.39%)
Feb 07, 2018 4.509 4.509 4.465 4.492 52,654 -0.01(-0.19%)
Feb 06, 2018 4.509 4.570 4.446 4.500 62,512 -0.08(-1.70%)
Feb 05, 2018 4.604 4.604 4.604 4.578 38,557 -0.06(-1.31%)
Feb 02, 2018 4.665 4.665 4.629 4.639 33,682 -0.03(-0.56%)
Feb 01, 2018 4.682 4.682 4.639 4.665 12,637 -0.01(-0.19%)
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%)
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.