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 (%)
Apr 30, 2015 5.610 5.617 5.516 5.516 86,987 -0.09(-1.66%)
Apr 29, 2015 5.638 5.666 5.610 5.610 50,752 -0.08(-1.39%)
Apr 28, 2015 5.696 5.731 5.638 5.688 100,881 +0.04(+0.72%)
Apr 27, 2015 5.669 5.705 5.633 5.648 103,716 -0.01(-0.25%)
Apr 24, 2015 5.705 5.790 5.633 5.662 63,429 +0.00(+0.00%)
Apr 23, 2015 5.719 5.790 5.655 5.662 149,382 -0.04(-0.63%)
Apr 22, 2015 5.683 5.762 5.655 5.697 55,522 +0.06(+1.14%)
Apr 21, 2015 5.662 5.662 5.601 5.633 51,510 +0.04(+0.64%)
Apr 20, 2015 5.591 5.655 5.512 5.598 200,783 +0.05(+0.90%)
Apr 17, 2015 5.598 5.633 5.500 5.548 141,357 -0.09(-1.52%)
Apr 16, 2015 5.705 5.804 5.633 5.633 80,535 -0.07(-1.25%)
Apr 15, 2015 5.555 5.783 5.519 5.705 90,148 +0.16(+2.96%)
Apr 14, 2015 5.441 5.562 5.391 5.541 167,889 +0.11(+2.10%)
Apr 13, 2015 5.598 5.716 5.419 5.427 230,104 -0.21(-3.67%)
Apr 10, 2015 5.719 5.740 5.633 5.633 55,268 -0.06(-1.13%)
Apr 09, 2015 5.797 5.797 5.633 5.697 124,460 -0.08(-1.36%)
Apr 08, 2015 5.833 5.861 5.776 5.776 73,130 -0.05(-0.86%)
Apr 07, 2015 5.833 5.840 5.740 5.826 53,342 -0.02(-0.37%)
Apr 06, 2015 5.847 5.904 5.755 5.847 117,403 +0.00(+0.00%)
Apr 02, 2015 5.954 5.847 5.847 5.847 83,160 -0.06(-1.09%)
Apr 01, 2015 5.983 5.983 5.883 5.911 73,839 -0.06(-1.07%)
Mar 31, 2015 5.997 6.040 5.897 5.976 79,880 +0.01(+0.12%)
Mar 30, 2015 6.061 6.147 5.926 5.968 106,670 +0.01(+0.24%)
Mar 27, 2015 5.883 6.154 5.883 5.954 139,898 +0.05(+0.91%)
Mar 26, 2015 5.887 5.936 5.844 5.901 62,859 +0.04(+0.61%)
Mar 25, 2015 5.972 5.972 5.759 5.865 177,700 -0.12(-2.02%)
Mar 24, 2015 6.014 6.071 5.926 5.986 132,635 +0.03(+0.48%)
Mar 23, 2015 6.199 6.284 5.958 5.958 290,770 -0.26(-4.11%)
Mar 20, 2015 6.000 6.213 5.766 6.213 469,617 +0.29(+4.92%)
Mar 19, 2015 5.752 5.979 5.705 5.922 233,285 +0.23(+4.12%)
Mar 18, 2015 5.531 5.752 5.521 5.688 181,975 +0.19(+3.49%)
Mar 17, 2015 5.418 5.517 5.411 5.496 182,930 +0.09(+1.57%)
Mar 16, 2015 5.219 5.424 5.219 5.411 169,772 +0.25(+4.81%)
Mar 13, 2015 5.155 5.162 5.070 5.162 377,538 +0.01(+0.28%)
Mar 12, 2015 5.141 5.233 5.126 5.148 142,869 +0.03(+0.55%)
Mar 11, 2015 5.120 5.198 5.091 5.120 233,091 +0.00(+0.00%)
Mar 10, 2015 5.304 5.304 5.120 5.120 90,797 -0.13(-2.44%)
Mar 09, 2015 5.411 5.411 5.191 5.247 155,992 -0.09(-1.60%)
Mar 06, 2015 5.446 5.446 5.326 5.333 72,148 +0.02(+0.40%)
Mar 05, 2015 5.333 5.354 5.290 5.311 47,720 +0.04(+0.81%)
Mar 04, 2015 5.326 5.297 5.255 5.269 37,459 -0.03(-0.54%)
Mar 03, 2015 5.311 5.311 5.283 5.297 70,233 -0.06(-1.06%)
Mar 02, 2015 5.361 5.409 5.326 5.354 44,088 +0.02(+0.40%)
Feb 27, 2015 5.326 5.333 5.262 5.333 36,438 +0.01(+0.27%)
Feb 26, 2015 5.247 5.375 5.233 5.318 53,590 +0.09(+1.77%)
Feb 25, 2015 5.176 5.290 5.176 5.226 41,080 +0.05(+1.03%)
Feb 24, 2015 5.088 5.222 5.088 5.173 58,497 +0.13(+2.52%)
Feb 23, 2015 5.194 5.215 5.010 5.046 218,890 -0.19(-3.64%)
Feb 20, 2015 5.342 5.342 5.229 5.236 57,811 -0.08(-1.46%)
Feb 19, 2015 5.357 5.364 5.314 5.314 41,457 -0.06(-1.05%)
Feb 18, 2015 5.392 5.470 5.357 5.371 80,951 -0.03(-0.52%)
Feb 17, 2015 5.498 5.557 5.357 5.399 192,596 -0.06(-1.16%)
Feb 13, 2015 5.441 5.463 5.463 5.463 123,394 +0.20(+3.90%)
Feb 12, 2015 5.208 5.258 5.187 5.258 102,746 +0.08(+1.50%)
Feb 11, 2015 5.166 5.222 5.166 5.180 51,085 +0.02(+0.41%)
Feb 10, 2015 5.222 5.258 5.109 5.159 59,574 +0.00(+0.00%)
Feb 09, 2015 5.180 5.251 5.159 5.159 76,279 -0.08(-1.48%)
Feb 06, 2015 5.236 5.350 5.215 5.236 57,434 +0.03(+0.54%)
Feb 05, 2015 5.215 5.335 5.201 5.208 53,448 +0.03(+0.55%)
Feb 04, 2015 5.463 5.470 5.173 5.180 104,446 -0.25(-4.68%)
Feb 03, 2015 5.441 5.547 5.378 5.434 86,653 +0.05(+0.92%)
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.