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 28, 2021 5.527 5.546 5.444 5.459 20,597 -0.01(-0.18%)
May 27, 2021 5.449 5.643 5.449 5.468 29,641 +0.00(+0.00%)
May 26, 2021 5.285 5.556 5.285 5.468 37,730 +0.18(+3.48%)
May 25, 2021 5.556 5.778 5.197 5.285 45,459 -0.18(-3.36%)
May 24, 2021 5.091 5.517 5.091 5.468 98,621 +0.37(+7.21%)
May 21, 2021 5.410 5.410 5.101 5.101 38,246 -0.27(-5.03%)
May 20, 2021 5.478 5.478 5.304 5.371 16,874 -0.11(-1.96%)
May 19, 2021 5.459 5.498 5.294 5.478 18,714 +0.09(+1.62%)
May 18, 2021 5.343 5.517 5.343 5.391 15,970 -0.01(-0.18%)
May 17, 2021 5.314 5.498 5.110 5.401 70,984 +0.07(+1.27%)
May 14, 2021 5.304 5.420 5.285 5.333 69,957 +0.04(+0.73%)
May 13, 2021 5.130 5.362 5.101 5.294 95,001 +0.27(+5.40%)
May 12, 2021 4.975 5.130 4.975 5.023 27,591 -0.06(-1.14%)
May 11, 2021 5.110 5.267 4.936 5.081 121,499 -0.21(-4.02%)
May 10, 2021 5.081 5.294 5.081 5.294 137,956 +0.29(+5.80%)
May 07, 2021 4.772 5.130 4.772 5.004 68,810 +0.28(+5.94%)
May 06, 2021 4.868 4.992 4.510 4.723 128,249 -0.16(-3.37%)
May 05, 2021 4.946 5.081 4.830 4.888 77,239 -0.04(-0.79%)
May 04, 2021 5.188 5.289 4.926 4.926 145,616 -0.26(-5.04%)
May 03, 2021 5.381 5.439 5.130 5.188 142,297 -0.19(-3.60%)
Apr 30, 2021 6.146 6.214 4.975 5.381 459,357 -0.75(-12.16%)
Apr 29, 2021 6.320 6.349 5.875 6.127 427,723 -0.09(-1.40%)
Apr 28, 2021 6.427 6.456 6.117 6.214 47,010 -0.18(-2.87%)
Apr 27, 2021 6.514 6.611 6.388 6.398 30,465 -0.22(-3.36%)
Apr 26, 2021 6.494 6.678 6.494 6.620 57,914 +0.06(+0.88%)
Apr 23, 2021 6.514 6.586 6.388 6.562 27,896 +0.01(+0.15%)
Apr 22, 2021 6.746 6.746 6.233 6.553 45,287 -0.12(-1.74%)
Apr 21, 2021 6.765 6.824 6.553 6.669 30,739 -0.02(-0.29%)
Apr 20, 2021 6.688 6.736 6.436 6.688 67,087 +0.01(+0.14%)
Apr 19, 2021 6.504 6.683 6.485 6.678 61,248 +0.13(+1.92%)
Apr 16, 2021 6.272 6.678 6.214 6.553 64,574 +0.20(+3.20%)
Apr 15, 2021 6.765 6.765 6.204 6.349 52,143 -0.18(-2.81%)
Apr 14, 2021 6.824 7.065 6.485 6.533 108,651 -0.23(-3.43%)
Apr 13, 2021 6.553 6.775 6.427 6.765 95,188 +0.29(+4.48%)
Apr 12, 2021 6.291 6.533 5.875 6.475 97,532 -0.03(-0.45%)
Apr 09, 2021 6.185 6.504 6.102 6.504 88,544 +0.33(+5.33%)
Apr 08, 2021 6.407 6.407 6.049 6.175 19,942 -0.15(-2.30%)
Apr 07, 2021 5.972 6.336 5.972 6.320 78,816 +0.22(+3.65%)
Apr 06, 2021 6.223 6.282 5.981 6.098 22,536 -0.10(-1.56%)
Apr 05, 2021 6.098 6.330 5.810 6.194 79,751 +0.31(+5.26%)
Apr 01, 2021 5.807 6.069 5.730 5.885 21,593 +0.10(+1.67%)
Mar 31, 2021 5.662 6.001 5.614 5.788 41,219 +0.02(+0.34%)
Mar 30, 2021 5.710 5.952 5.468 5.769 22,138 +0.09(+1.53%)
Mar 29, 2021 5.769 5.981 5.401 5.681 35,384 +0.02(+0.34%)
Mar 26, 2021 5.904 6.016 5.449 5.662 50,833 -0.25(-4.26%)
Mar 25, 2021 5.856 6.136 5.827 5.914 38,548 +0.12(+2.16%)
Mar 24, 2021 6.233 6.291 5.759 5.789 57,230 -0.25(-4.15%)
Mar 23, 2021 6.223 6.436 5.981 6.040 51,812 -0.42(-6.45%)
Mar 22, 2021 6.098 6.582 5.933 6.456 180,374 +0.56(+9.43%)
Mar 19, 2021 5.681 5.967 5.681 5.899 44,737 +0.27(+4.73%)
Mar 18, 2021 5.701 6.185 5.614 5.633 109,952 -0.05(-0.85%)
Mar 17, 2021 5.420 5.827 5.420 5.681 57,902 +0.20(+3.71%)
Mar 16, 2021 5.430 5.623 5.355 5.478 73,337 -0.04(-0.70%)
Mar 15, 2021 5.614 5.662 5.498 5.517 29,527 -0.14(-2.40%)
Mar 12, 2021 5.827 5.904 5.507 5.652 76,869 -0.30(-5.04%)
Mar 11, 2021 5.275 6.194 5.110 5.952 179,742 +0.57(+10.61%)
Mar 10, 2021 5.256 5.517 5.176 5.381 76,513 +0.20(+3.93%)
Mar 09, 2021 5.043 5.304 5.043 5.178 70,895 +0.12(+2.29%)
Mar 08, 2021 4.975 5.217 4.936 5.062 61,243 -0.03(-0.57%)
Mar 05, 2021 5.091 5.227 4.859 5.091 89,681 -0.08(-1.50%)
Mar 04, 2021 5.381 5.468 5.023 5.168 77,068 -0.30(-5.49%)
Mar 03, 2021 5.614 5.662 5.386 5.468 64,249 -0.11(-1.91%)
Mar 02, 2021 5.604 5.662 5.343 5.575 68,606 +0.06(+1.05%)
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.