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 (%)
Dec 29, 2017 5.600 5.600 5.600 0 +0.04(+0.72%)
Dec 28, 2017 5.360 5.607 5.350 5.560 42,431 +0.07(+1.28%)
Dec 27, 2017 5.430 5.522 5.430 5.490 34,717 +0.01(+0.10%)
Dec 26, 2017 5.429 5.500 5.410 5.485 17,812 +0.00(+0.08%)
Dec 22, 2017 5.398 5.480 5.398 5.480 26,540 +0.10(+1.86%)
Dec 21, 2017 5.350 5.400 5.300 5.380 41,181 -0.05(-0.92%)
Dec 20, 2017 5.370 5.450 5.350 5.430 17,713 +0.07(+1.31%)
Dec 19, 2017 5.320 5.430 5.320 5.360 22,491 +0.01(+0.19%)
Dec 18, 2017 5.500 5.500 5.350 5.350 27,759 -0.12(-2.19%)
Dec 15, 2017 5.510 5.523 5.400 5.470 9,158 +0.02(+0.37%)
Dec 14, 2017 5.520 5.548 5.420 5.450 20,106 +0.04(+0.74%)
Dec 13, 2017 5.350 5.550 5.350 5.410 36,310 +0.04(+0.74%)
Dec 12, 2017 5.450 5.477 5.360 5.370 18,578 -0.12(-2.19%)
Dec 11, 2017 5.400 5.540 5.350 5.490 33,446 +0.07(+1.29%)
Dec 08, 2017 5.540 5.540 5.420 5.420 29,104 -0.07(-1.28%)
Dec 07, 2017 5.410 5.504 5.400 5.490 7,502 +0.04(+0.73%)
Dec 06, 2017 5.500 5.558 5.410 5.450 15,239 -0.06(-1.09%)
Dec 05, 2017 5.400 5.550 5.400 5.510 38,034 +0.10(+1.85%)
Dec 04, 2017 5.400 5.440 5.350 5.410 30,665 +0.03(+0.56%)
Dec 01, 2017 5.260 5.380 5.230 5.380 29,386 +0.08(+1.51%)
Nov 30, 2017 5.360 5.400 5.300 5.300 22,142 -0.01(-0.19%)
Nov 29, 2017 5.260 5.360 5.200 5.310 42,393 +0.06(+1.14%)
Nov 28, 2017 5.520 5.520 5.210 5.250 221,646 -0.27(-4.89%)
Nov 27, 2017 5.560 5.570 5.510 5.520 13,903 +0.00(+0.00%)
Nov 24, 2017 5.560 5.620 5.510 5.520 3,824 +0.01(+0.18%)
Nov 22, 2017 5.660 5.660 5.500 5.510 30,926 -0.11(-1.96%)
Nov 21, 2017 5.589 5.670 5.538 5.620 4,063 -0.00(-0.09%)
Nov 20, 2017 5.490 5.630 5.490 5.625 19,593 +0.03(+0.45%)
Nov 17, 2017 5.520 5.620 5.420 5.600 38,369 +0.03(+0.54%)
Nov 16, 2017 5.663 5.670 5.530 5.570 35,076 -0.10(-1.76%)
Nov 15, 2017 5.750 5.750 5.550 5.670 18,955 -0.11(-1.90%)
Nov 14, 2017 5.650 5.780 5.582 5.780 9,152 +0.09(+1.58%)
Nov 13, 2017 5.600 5.710 5.600 5.690 25,111 +0.01(+0.18%)
Nov 10, 2017 5.400 5.680 5.350 5.680 59,432 +0.33(+6.17%)
Nov 09, 2017 5.390 5.400 5.300 5.350 43,069 -0.03(-0.56%)
Nov 08, 2017 5.350 5.390 5.348 5.380 9,594 -0.01(-0.19%)
Nov 07, 2017 5.390 5.440 5.385 5.390 30,041 +0.00(+0.00%)
Nov 06, 2017 5.437 5.500 5.371 5.390 48,001 -0.01(-0.19%)
Nov 03, 2017 5.460 5.477 5.360 5.400 36,598 -0.06(-1.10%)
Nov 02, 2017 5.537 5.610 5.420 5.460 30,251 -0.04(-0.73%)
Nov 01, 2017 5.390 5.576 5.390 5.500 15,198 +0.15(+2.80%)
Oct 31, 2017 5.450 5.450 5.320 5.350 31,534 -0.13(-2.37%)
Oct 30, 2017 5.540 5.540 5.390 5.480 16,645 -0.02(-0.36%)
Oct 27, 2017 5.510 5.540 5.440 5.500 13,589 +0.03(+0.55%)
Oct 26, 2017 5.570 5.570 5.450 5.470 7,962 -0.13(-2.32%)
Oct 25, 2017 5.700 5.700 5.600 5.600 3,189 -0.08(-1.41%)
Oct 24, 2017 5.510 5.720 5.500 5.680 25,104 +0.19(+3.46%)
Oct 23, 2017 5.640 5.640 5.420 5.490 15,698 -0.11(-1.96%)
Oct 20, 2017 5.590 5.670 5.470 5.600 38,015 +0.06(+1.08%)
Oct 19, 2017 5.488 5.650 5.470 5.540 12,244 +0.00(+0.00%)
Oct 18, 2017 5.640 5.640 5.480 5.540 22,778 -0.10(-1.77%)
Oct 17, 2017 5.552 5.640 5.430 5.640 21,616 +0.15(+2.73%)
Oct 16, 2017 5.520 5.565 5.457 5.490 31,902 -0.08(-1.52%)
Oct 13, 2017 5.510 5.650 5.470 5.575 76,331 +0.14(+2.56%)
Oct 12, 2017 5.490 5.500 5.427 5.436 59,033 -0.04(-0.81%)
Oct 11, 2017 5.460 5.500 5.410 5.480 11,395 -0.01(-0.18%)
Oct 10, 2017 5.470 5.530 5.422 5.490 31,773 -0.01(-0.18%)
Oct 09, 2017 5.440 5.580 5.440 5.500 20,136 +0.03(+0.55%)
Oct 06, 2017 5.600 5.600 5.455 5.470 10,052 -0.11(-1.97%)
Oct 05, 2017 5.499 5.600 5.440 5.580 44,376 +0.11(+2.07%)
Oct 04, 2017 5.450 5.489 5.450 5.467 3,767 +0.01(+0.12%)
Oct 03, 2017 5.599 5.599 5.380 5.460 30,527 -0.04(-0.73%)
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.