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 (%)
Jan 29, 2016 4.261 4.295 4.185 4.185 42,857 -0.08(-1.78%)
Jan 28, 2016 4.322 4.322 4.215 4.261 80,632 -0.07(-1.58%)
Jan 27, 2016 4.443 4.458 4.284 4.329 104,860 +0.02(+0.35%)
Jan 26, 2016 4.246 4.329 4.217 4.314 102,087 +0.07(+1.60%)
Jan 25, 2016 4.216 4.322 4.103 4.246 84,750 +0.03(+0.72%)
Jan 22, 2016 4.156 4.216 4.126 4.216 74,768 +0.11(+2.76%)
Jan 21, 2016 4.035 4.118 4.027 4.103 56,556 +0.04(+0.93%)
Jan 20, 2016 4.058 4.103 3.892 4.065 245,630 -0.02(-0.55%)
Jan 19, 2016 4.035 4.156 4.027 4.088 131,335 +0.00(+0.00%)
Jan 15, 2016 3.990 4.088 4.088 4.088 316,889 -0.12(-2.87%)
Jan 14, 2016 4.103 4.216 4.103 4.208 67,321 +0.08(+2.01%)
Jan 13, 2016 4.148 4.171 4.111 4.126 78,231 +0.01(+0.18%)
Jan 12, 2016 4.148 4.148 4.073 4.118 98,827 -0.01(-0.18%)
Jan 11, 2016 4.058 4.201 4.027 4.126 127,412 +0.07(+1.67%)
Jan 08, 2016 4.027 4.118 4.005 4.058 82,348 +0.09(+2.28%)
Jan 07, 2016 3.851 4.012 3.794 3.967 131,708 +0.09(+2.33%)
Jan 06, 2016 3.960 4.118 3.846 3.877 216,975 -0.09(-2.28%)
Jan 05, 2016 4.156 4.156 3.967 3.967 251,257 -0.17(-4.01%)
Jan 04, 2016 4.171 4.171 4.066 4.133 100,280 +0.02(+0.37%)
Dec 31, 2015 4.080 4.118 4.118 4.118 422,563 +0.02(+0.37%)
Dec 30, 2015 3.854 4.276 3.854 4.103 315,595 +0.17(+4.41%)
Dec 29, 2015 4.058 4.110 3.899 3.929 169,911 -0.10(-2.43%)
Dec 28, 2015 4.102 4.155 3.840 4.027 124,332 -0.09(-2.18%)
Dec 24, 2015 4.080 4.117 4.117 4.117 10,953 -0.03(-0.72%)
Dec 23, 2015 4.125 4.155 4.117 4.147 42,173 +0.01(+0.36%)
Dec 22, 2015 4.162 4.215 4.117 4.132 55,181 -0.02(-0.54%)
Dec 21, 2015 4.237 4.237 4.155 4.155 27,571 +0.00(+0.00%)
Dec 18, 2015 4.200 4.252 4.155 4.155 70,849 +0.00(+0.00%)
Dec 17, 2015 4.282 4.286 4.155 4.155 49,549 -0.08(-1.94%)
Dec 16, 2015 4.080 4.256 4.080 4.237 67,411 +0.21(+5.20%)
Dec 15, 2015 3.885 4.110 3.885 4.027 70,348 +0.08(+2.09%)
Dec 14, 2015 4.102 4.102 3.930 3.945 65,402 -0.16(-3.83%)
Dec 11, 2015 4.162 4.207 4.087 4.102 92,412 -0.17(-4.03%)
Dec 10, 2015 4.237 4.327 4.222 4.274 53,984 +0.07(+1.60%)
Dec 09, 2015 4.349 4.349 4.200 4.207 64,552 -0.13(-3.10%)
Dec 08, 2015 4.304 4.402 4.170 4.342 100,804 +0.06(+1.40%)
Dec 07, 2015 4.432 4.432 4.241 4.282 98,982 -0.18(-4.03%)
Dec 04, 2015 4.544 4.604 4.462 4.462 205,537 -0.10(-2.13%)
Dec 03, 2015 4.604 4.611 4.537 4.559 34,337 -0.04(-0.81%)
Dec 02, 2015 4.641 4.641 4.559 4.596 59,020 -0.04(-0.81%)
Dec 01, 2015 4.649 4.671 4.611 4.634 13,495 +0.01(+0.16%)
Nov 30, 2015 4.671 4.716 4.619 4.626 16,999 -0.04(-0.80%)
Nov 27, 2015 4.656 4.679 4.626 4.664 14,459 +0.01(+0.32%)
Nov 25, 2015 4.634 4.649 4.649 4.649 34,731 +0.01(+0.16%)
Nov 24, 2015 4.634 4.660 4.612 4.641 17,925 +0.00(+0.00%)
Nov 23, 2015 4.612 4.649 4.612 4.641 26,606 -0.01(-0.16%)
Nov 20, 2015 4.641 4.676 4.626 4.649 27,738 -0.01(-0.32%)
Nov 19, 2015 4.671 4.671 4.574 4.664 52,429 +0.01(+0.32%)
Nov 18, 2015 4.677 4.678 4.649 4.649 41,845 +0.01(+0.16%)
Nov 17, 2015 4.589 4.701 4.589 4.641 49,432 -0.02(-0.48%)
Nov 16, 2015 4.574 4.664 4.552 4.664 38,461 +0.08(+1.79%)
Nov 13, 2015 4.626 4.693 4.574 4.582 80,064 -0.03(-0.65%)
Nov 12, 2015 4.678 4.678 4.589 4.612 23,585 -0.11(-2.36%)
Nov 11, 2015 4.835 4.835 4.664 4.723 20,034 -0.10(-2.16%)
Nov 10, 2015 4.745 4.857 4.685 4.827 72,585 +0.05(+1.09%)
Nov 09, 2015 4.701 4.790 4.679 4.775 130,935 +0.07(+1.58%)
Nov 06, 2015 4.604 4.727 4.597 4.701 69,959 +0.10(+2.10%)
Nov 05, 2015 4.589 4.613 4.574 4.604 26,025 -0.01(-0.16%)
Nov 04, 2015 4.708 4.708 4.589 4.612 43,921 -0.04(-0.96%)
Nov 03, 2015 4.709 4.716 4.649 4.656 56,723 -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.