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 (%)
Nov 29, 2019 3.165 3.180 3.112 3.136 8,575 +0.00(+0.00%)
Nov 27, 2019 3.107 3.146 3.088 3.136 7,335 -0.01(-0.31%)
Nov 26, 2019 3.117 3.160 3.078 3.146 13,205 +0.05(+1.56%)
Nov 25, 2019 3.029 3.126 3.029 3.097 5,862 -0.09(-2.74%)
Nov 22, 2019 2.933 3.194 2.933 3.184 23,143 +0.12(+3.79%)
Nov 21, 2019 2.904 3.068 2.874 3.068 53,844 +0.15(+4.97%)
Nov 20, 2019 2.817 2.952 2.797 2.923 36,111 -0.04(-1.31%)
Nov 19, 2019 3.058 3.068 2.913 2.962 47,195 -0.08(-2.61%)
Nov 18, 2019 3.078 3.098 3.039 3.041 20,150 -0.04(-1.19%)
Nov 15, 2019 3.097 3.117 3.073 3.078 13,121 -0.02(-0.75%)
Nov 14, 2019 3.090 3.136 3.090 3.101 9,135 -0.01(-0.19%)
Nov 13, 2019 3.107 3.126 3.059 3.107 15,947 +0.00(+0.03%)
Nov 12, 2019 3.145 3.145 3.088 3.106 2,532 -0.01(-0.33%)
Nov 11, 2019 3.126 3.132 3.107 3.116 10,114 +0.00(+0.14%)
Nov 08, 2019 3.107 3.126 3.097 3.112 4,393 -0.02(-0.75%)
Nov 07, 2019 3.116 3.155 3.116 3.136 1,783 +0.00(+0.00%)
Nov 06, 2019 3.183 3.185 3.136 3.136 9,249 -0.05(-1.50%)
Nov 05, 2019 3.164 3.189 3.164 3.183 16,173 +0.03(+0.91%)
Nov 04, 2019 3.155 3.202 3.136 3.155 24,085 -0.00(-0.00%)
Nov 01, 2019 3.155 3.158 3.155 3.155 3,033 -0.04(-1.19%)
Oct 31, 2019 3.136 3.193 3.136 3.193 9,149 +0.03(+0.91%)
Oct 30, 2019 3.202 3.202 3.155 3.164 15,008 -0.01(-0.30%)
Oct 29, 2019 3.199 3.241 3.174 3.174 18,922 -0.03(-0.90%)
Oct 28, 2019 3.250 3.283 3.193 3.202 9,972 -0.05(-1.47%)
Oct 25, 2019 3.241 3.308 3.193 3.250 144,357 +0.03(+0.89%)
Oct 24, 2019 3.174 3.279 3.136 3.222 35,733 +0.02(+0.60%)
Oct 23, 2019 3.196 3.205 3.196 3.202 1,640 +0.00(+0.00%)
Oct 22, 2019 3.193 3.209 3.188 3.202 11,254 -0.03(-0.89%)
Oct 21, 2019 3.217 3.241 3.217 3.231 2,056 -0.03(-0.88%)
Oct 18, 2019 3.193 3.279 3.183 3.260 8,368 +0.04(+1.34%)
Oct 17, 2019 3.193 3.231 3.193 3.217 12,008 -0.05(-1.61%)
Oct 16, 2019 3.222 3.269 3.177 3.269 9,214 +0.08(+2.40%)
Oct 15, 2019 3.250 3.250 3.183 3.193 23,010 -0.01(-0.30%)
Oct 14, 2019 3.202 3.202 3.202 3.202 2,102 -0.03(-0.89%)
Oct 11, 2019 3.174 3.233 3.174 3.231 9,205 +0.03(+0.90%)
Oct 10, 2019 3.241 3.248 3.164 3.202 4,987 -0.07(-2.24%)
Oct 09, 2019 3.183 3.308 3.183 3.276 16,025 +0.09(+2.91%)
Oct 08, 2019 3.183 3.199 3.183 3.183 4,091 -0.03(-0.85%)
Oct 07, 2019 3.279 3.279 3.164 3.211 23,508 -0.07(-2.07%)
Oct 04, 2019 3.250 3.279 3.250 3.279 1,359 +0.03(+0.87%)
Oct 03, 2019 3.298 3.298 3.250 3.250 13,348 -0.05(-1.47%)
Oct 02, 2019 3.367 3.367 3.299 3.299 1,692 +0.01(+0.31%)
Oct 01, 2019 3.298 3.298 3.279 3.289 8,351 +0.01(+0.24%)
Sep 30, 2019 3.285 3.289 3.279 3.281 3,685 -0.02(-0.53%)
Sep 27, 2019 3.279 3.320 3.250 3.298 10,146 -0.03(-0.86%)
Sep 26, 2019 3.365 3.375 3.317 3.327 24,943 -0.03(-0.85%)
Sep 25, 2019 3.375 3.384 3.355 3.355 12,221 -0.03(-0.85%)
Sep 24, 2019 3.394 3.394 3.375 3.384 20,635 -0.04(-1.11%)
Sep 23, 2019 3.454 3.454 3.417 3.422 3,647 +0.02(+0.56%)
Sep 20, 2019 3.394 3.467 3.394 3.403 21,862 +0.00(+0.00%)
Sep 19, 2019 3.441 3.508 3.394 3.403 14,872 -0.05(-1.39%)
Sep 18, 2019 3.451 3.461 3.441 3.451 7,632 +0.00(+0.00%)
Sep 17, 2019 3.403 3.461 3.403 3.451 8,859 -0.02(-0.55%)
Sep 16, 2019 3.451 3.470 3.432 3.470 10,533 +0.04(+1.11%)
Sep 13, 2019 3.413 3.439 3.384 3.432 12,238 +0.01(+0.28%)
Sep 12, 2019 3.403 3.432 3.403 3.422 18,532 -0.01(-0.34%)
Sep 11, 2019 3.411 3.436 3.411 3.434 7,251 +0.04(+1.19%)
Sep 10, 2019 3.365 3.394 3.365 3.394 8,811 +0.00(+0.00%)
Sep 09, 2019 3.394 3.394 3.394 3.394 716 +0.02(+0.57%)
Sep 06, 2019 3.346 3.375 3.346 3.375 2,824 +0.00(+0.00%)
Sep 05, 2019 3.346 3.394 3.346 3.375 8,898 +0.01(+0.28%)
Sep 04, 2019 3.384 3.384 3.355 3.365 10,167 -0.02(-0.56%)
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.