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 29, 2016 5.610 5.654 5.510 5.510 32,551 -0.10(-1.78%)
Jan 28, 2016 5.690 5.690 5.550 5.610 61,242 -0.09(-1.58%)
Jan 27, 2016 5.850 5.870 5.640 5.700 79,643 -0.02(-0.35%)
Jan 26, 2016 5.630 5.740 5.591 5.720 76,995 +0.09(+1.60%)
Jan 25, 2016 5.590 5.730 5.440 5.630 63,919 +0.04(+0.72%)
Jan 22, 2016 5.510 5.590 5.470 5.590 56,391 +0.15(+2.76%)
Jan 21, 2016 5.350 5.460 5.340 5.440 42,655 +0.05(+0.93%)
Jan 20, 2016 5.380 5.440 5.160 5.390 185,256 -0.03(-0.55%)
Jan 19, 2016 5.350 5.510 5.340 5.420 99,054 +0.00(+0.00%)
Jan 15, 2016 5.290 5.420 5.420 5.420 239,000 -0.16(-2.87%)
Jan 14, 2016 5.440 5.590 5.440 5.580 50,774 +0.11(+2.01%)
Jan 13, 2016 5.500 5.530 5.450 5.470 59,003 +0.01(+0.18%)
Jan 12, 2016 5.500 5.500 5.400 5.460 74,536 -0.01(-0.18%)
Jan 11, 2016 5.380 5.570 5.339 5.470 96,095 +0.09(+1.67%)
Jan 08, 2016 5.340 5.460 5.310 5.380 62,108 +0.12(+2.28%)
Jan 07, 2016 5.106 5.320 5.030 5.260 99,335 +0.12(+2.33%)
Jan 06, 2016 5.250 5.460 5.100 5.140 163,644 -0.12(-2.28%)
Jan 05, 2016 5.510 5.510 5.260 5.260 189,500 -0.22(-4.01%)
Jan 04, 2016 5.530 5.530 5.391 5.480 75,632 +0.02(+0.37%)
Dec 31, 2015 5.410 5.460 5.460 5.460 318,700 +0.02(+0.37%)
Dec 30, 2015 5.110 5.670 5.110 5.440 238,024 +0.23(+4.41%)
Dec 29, 2015 5.380 5.450 5.170 5.210 128,148 -0.17(-3.16%)
Dec 28, 2015 5.480 5.550 5.130 5.380 93,075 -0.12(-2.18%)
Dec 24, 2015 5.450 5.500 5.500 5.500 8,200 -0.04(-0.72%)
Dec 23, 2015 5.510 5.550 5.500 5.540 31,571 +0.02(+0.36%)
Dec 22, 2015 5.560 5.630 5.500 5.520 41,309 -0.03(-0.54%)
Dec 21, 2015 5.660 5.660 5.550 5.550 20,640 +0.00(+0.00%)
Dec 18, 2015 5.610 5.680 5.550 5.550 53,038 +0.00(+0.00%)
Dec 17, 2015 5.720 5.726 5.550 5.550 37,093 -0.11(-1.94%)
Dec 16, 2015 5.450 5.685 5.450 5.660 50,464 +0.28(+5.20%)
Dec 15, 2015 5.190 5.490 5.190 5.380 52,663 +0.11(+2.09%)
Dec 14, 2015 5.480 5.480 5.250 5.270 48,960 -0.21(-3.83%)
Dec 11, 2015 5.560 5.620 5.460 5.480 69,180 -0.23(-4.03%)
Dec 10, 2015 5.660 5.780 5.640 5.710 40,413 +0.09(+1.60%)
Dec 09, 2015 5.810 5.810 5.610 5.620 48,324 -0.18(-3.10%)
Dec 08, 2015 5.750 5.880 5.570 5.800 75,462 +0.08(+1.40%)
Dec 07, 2015 5.920 5.920 5.665 5.720 74,098 -0.24(-4.03%)
Dec 04, 2015 6.070 6.150 5.960 5.960 153,865 -0.13(-2.13%)
Dec 03, 2015 6.150 6.160 6.060 6.090 25,705 -0.05(-0.81%)
Dec 02, 2015 6.200 6.200 6.090 6.140 44,183 -0.05(-0.81%)
Dec 01, 2015 6.210 6.240 6.160 6.190 10,103 +0.01(+0.16%)
Nov 30, 2015 6.240 6.300 6.170 6.180 12,726 -0.05(-0.80%)
Nov 27, 2015 6.220 6.250 6.180 6.230 10,824 +0.02(+0.32%)
Nov 25, 2015 6.190 6.210 6.210 6.210 26,000 -0.03(-0.48%)
Nov 24, 2015 6.230 6.265 6.200 6.240 13,333 +0.00(+0.00%)
Nov 23, 2015 6.200 6.250 6.200 6.240 19,790 -0.01(-0.16%)
Nov 20, 2015 6.240 6.286 6.220 6.250 20,632 -0.02(-0.32%)
Nov 19, 2015 6.280 6.280 6.150 6.270 38,997 +0.02(+0.32%)
Nov 18, 2015 6.288 6.290 6.250 6.250 31,125 +0.01(+0.16%)
Nov 17, 2015 6.170 6.320 6.170 6.240 36,768 -0.03(-0.48%)
Nov 16, 2015 6.150 6.270 6.120 6.270 28,608 +0.11(+1.79%)
Nov 13, 2015 6.220 6.310 6.150 6.160 59,552 -0.04(-0.65%)
Nov 12, 2015 6.290 6.290 6.170 6.200 17,543 -0.15(-2.36%)
Nov 11, 2015 6.500 6.500 6.270 6.350 14,902 -0.14(-2.16%)
Nov 10, 2015 6.380 6.530 6.298 6.490 53,989 +0.07(+1.09%)
Nov 09, 2015 6.320 6.440 6.290 6.420 97,390 +0.10(+1.58%)
Nov 06, 2015 6.190 6.355 6.180 6.320 52,036 +0.13(+2.10%)
Nov 05, 2015 6.170 6.202 6.150 6.190 19,358 -0.01(-0.16%)
Nov 04, 2015 6.330 6.330 6.170 6.200 32,669 -0.06(-0.96%)
Nov 03, 2015 6.330 6.340 6.250 6.260 42,191 -0.06(-0.95%)
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.