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 (%)
May 31, 2018 4.535 4.550 4.526 4.544 30,216 +0.04(+0.87%)
May 30, 2018 4.482 4.534 4.482 4.505 7,834 +0.01(+0.31%)
May 29, 2018 4.499 4.517 4.490 4.490 5,404 -0.04(-0.78%)
May 25, 2018 4.526 4.526 4.526 0 +0.02(+0.39%)
May 24, 2018 4.526 4.526 4.485 4.508 2,081 -0.01(-0.20%)
May 23, 2018 4.543 4.543 4.499 4.517 54,895 +0.04(+0.79%)
May 22, 2018 4.499 4.508 4.482 4.482 14,108 -0.02(-0.39%)
May 21, 2018 4.482 4.543 4.482 4.499 17,459 +0.03(+0.59%)
May 18, 2018 4.543 4.543 4.455 4.473 22,344 -0.04(-0.78%)
May 17, 2018 4.464 4.533 4.464 4.508 3,823 +0.04(+0.99%)
May 16, 2018 4.526 4.526 4.464 4.464 19,987 -0.04(-0.78%)
May 15, 2018 4.490 4.499 4.438 4.499 33,858 +0.03(+0.59%)
May 14, 2018 4.464 4.499 4.429 4.473 29,835 -0.03(-0.59%)
May 11, 2018 4.499 4.517 4.477 4.499 34,185 +0.00(+0.00%)
May 10, 2018 4.543 4.543 4.367 4.499 18,867 +0.00(+0.00%)
May 08, 2018 4.499 4.499 4.499 155 +0.02(+0.39%)
May 07, 2018 4.429 4.482 4.423 4.482 20,114 +0.11(+2.63%)
May 04, 2018 4.429 4.517 4.367 4.367 57,438 -0.06(-1.39%)
May 03, 2018 4.411 4.438 4.341 4.429 69,493 -0.09(-1.95%)
May 02, 2018 4.490 4.526 4.480 4.517 7,504 +0.04(+0.79%)
May 01, 2018 4.499 4.529 4.432 4.482 11,178 -0.04(-0.78%)
Apr 30, 2018 4.455 4.517 4.455 4.517 15,722 +0.05(+1.19%)
Apr 27, 2018 4.517 4.551 4.464 4.464 10,891 -0.06(-1.36%)
Apr 26, 2018 4.415 4.552 4.415 4.526 8,556 +0.09(+1.98%)
Apr 25, 2018 4.464 4.464 4.429 4.438 4,541 -0.02(-0.39%)
Apr 24, 2018 4.526 4.526 4.456 4.456 3,054 -0.03(-0.58%)
Apr 23, 2018 4.491 4.525 4.447 4.482 3,992 +0.01(+0.19%)
Apr 20, 2018 4.521 4.521 4.473 4.473 8,075 +0.02(+0.39%)
Apr 19, 2018 4.460 4.482 4.429 4.456 4,750 +0.01(+0.20%)
Apr 18, 2018 4.447 4.473 4.429 4.447 9,418 -0.01(-0.30%)
Apr 17, 2018 4.421 4.475 4.420 4.460 13,477 +0.06(+1.29%)
Apr 16, 2018 4.456 4.511 4.386 4.403 21,650 -0.07(-1.57%)
Apr 13, 2018 4.517 4.548 4.412 4.473 26,192 +0.03(+0.59%)
Apr 12, 2018 4.492 4.495 4.447 4.447 19,317 -0.03(-0.59%)
Apr 11, 2018 4.448 4.503 4.412 4.473 19,066 -0.05(-1.16%)
Apr 10, 2018 4.499 4.526 4.413 4.526 11,503 +0.04(+0.78%)
Apr 09, 2018 4.438 4.561 4.344 4.491 27,664 +0.04(+0.79%)
Apr 06, 2018 4.473 4.491 4.403 4.456 6,349 -0.04(-0.97%)
Apr 05, 2018 4.429 4.543 4.377 4.499 13,006 +0.04(+0.98%)
Apr 04, 2018 4.407 4.456 4.385 4.456 4,081 +0.04(+0.79%)
Apr 03, 2018 4.385 4.429 4.368 4.421 6,992 +0.04(+0.90%)
Apr 02, 2018 4.412 4.412 4.315 4.381 19,043 -0.05(-1.09%)
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%)
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.