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 31, 2018 3.748 3.748 3.609 3.609 47,332 -0.16(-4.18%)
Dec 28, 2018 3.877 3.896 3.738 3.766 65,055 -0.07(-1.93%)
Dec 27, 2018 3.785 3.849 3.785 3.840 12,763 +0.02(+0.54%)
Dec 26, 2018 3.721 3.830 3.673 3.820 9,366 +0.09(+2.40%)
Dec 24, 2018 3.684 3.785 3.638 3.730 24,272 -0.05(-1.22%)
Dec 21, 2018 3.758 3.822 3.730 3.776 28,300 -0.03(-0.72%)
Dec 20, 2018 3.923 3.931 3.785 3.804 44,353 -0.10(-2.59%)
Dec 19, 2018 3.969 3.978 3.859 3.905 57,979 -0.08(-2.07%)
Dec 18, 2018 3.996 4.006 3.969 3.987 22,106 +0.01(+0.23%)
Dec 17, 2018 3.987 4.015 3.951 3.978 9,497 +0.00(+0.00%)
Dec 14, 2018 3.969 4.033 3.969 3.978 27,211 +0.01(+0.23%)
Dec 13, 2018 4.152 4.154 3.951 3.969 28,705 -0.22(-5.16%)
Dec 12, 2018 4.254 4.269 4.153 4.185 19,792 -0.06(-1.41%)
Dec 11, 2018 4.143 4.254 4.143 4.245 29,169 +0.12(+2.90%)
Dec 10, 2018 4.125 4.191 3.960 4.125 135,132 -0.09(-2.18%)
Dec 07, 2018 4.226 4.437 4.116 4.217 70,423 -0.10(-2.34%)
Dec 06, 2018 4.364 4.410 4.300 4.318 51,616 -0.11(-2.49%)
Dec 04, 2018 4.474 4.483 4.336 4.428 28,844 -0.06(-1.25%)
Dec 03, 2018 4.566 4.566 4.456 4.484 31,254 -0.03(-0.59%)
Nov 30, 2018 4.502 4.538 4.502 4.511 2,938 +0.01(+0.20%)
Nov 29, 2018 4.437 4.538 4.437 4.502 9,233 -0.01(-0.20%)
Nov 28, 2018 4.465 4.520 4.465 4.511 6,386 +0.05(+1.23%)
Nov 27, 2018 4.420 4.538 4.420 4.456 14,885 -0.02(-0.41%)
Nov 26, 2018 4.520 4.529 4.474 4.474 20,602 -0.01(-0.20%)
Nov 23, 2018 4.447 4.484 4.447 4.484 10,622 -0.03(-0.61%)
Nov 21, 2018 4.511 4.511 4.511 0 +0.02(+0.41%)
Nov 20, 2018 4.490 4.517 4.490 4.493 14,223 -0.01(-0.20%)
Nov 19, 2018 4.493 4.502 4.474 4.502 26,755 +0.02(+0.41%)
Nov 16, 2018 4.474 4.484 4.438 4.484 13,688 +0.00(+0.00%)
Nov 15, 2018 4.410 4.484 4.383 4.484 48,426 +0.08(+1.87%)
Nov 14, 2018 4.511 4.511 4.401 4.401 28,202 -0.09(-2.03%)
Nov 13, 2018 4.512 4.529 4.493 4.493 25,954 -0.02(-0.40%)
Nov 12, 2018 4.493 4.538 4.493 4.511 23,553 -0.04(-0.80%)
Nov 09, 2018 4.538 4.557 4.538 4.547 4,489 -0.00(-0.00%)
Nov 08, 2018 4.526 4.548 4.526 4.548 5,436 +0.01(+0.12%)
Nov 07, 2018 4.547 4.566 4.520 4.542 31,594 +0.00(+0.08%)
Nov 06, 2018 4.566 4.575 4.529 4.538 21,093 -0.01(-0.20%)
Nov 05, 2018 4.502 4.584 4.383 4.547 45,874 +0.00(+0.00%)
Nov 02, 2018 4.566 4.566 4.493 4.547 6,899 +0.05(+1.01%)
Nov 01, 2018 4.420 4.547 4.420 4.502 23,167 +0.12(+2.71%)
Oct 31, 2018 4.593 4.593 4.383 4.383 18,627 -0.17(-3.81%)
Oct 30, 2018 4.502 4.575 4.465 4.557 48,903 +0.12(+2.67%)
Oct 29, 2018 4.529 4.583 4.438 4.438 58,733 -0.05(-1.21%)
Oct 26, 2018 4.529 4.560 4.356 4.492 83,962 -0.05(-1.00%)
Oct 25, 2018 4.583 4.628 4.374 4.538 101,895 -0.09(-1.96%)
Oct 24, 2018 4.628 4.665 4.628 4.628 9,487 +0.03(+0.59%)
Oct 23, 2018 4.601 4.610 4.492 4.601 60,367 +0.02(+0.40%)
Oct 22, 2018 4.583 4.595 4.538 4.583 11,243 -0.02(-0.39%)
Oct 19, 2018 4.574 4.601 4.556 4.601 21,376 +0.05(+1.00%)
Oct 18, 2018 4.694 4.694 4.556 4.556 4,211 -0.09(-1.95%)
Oct 17, 2018 4.646 4.687 4.593 4.647 7,594 +0.05(+0.99%)
Oct 16, 2018 4.474 4.628 4.356 4.601 48,964 +0.06(+1.40%)
Oct 15, 2018 4.647 4.647 4.510 4.538 59,557 -0.09(-1.96%)
Oct 12, 2018 4.647 4.647 4.601 4.628 10,027 +0.02(+0.39%)
Oct 11, 2018 4.574 4.628 4.538 4.610 15,545 +0.02(+0.40%)
Oct 10, 2018 4.647 4.647 4.592 4.592 3,840 +0.00(+0.10%)
Oct 09, 2018 4.583 4.610 4.583 4.588 23,973 +0.01(+0.30%)
Oct 08, 2018 4.692 4.692 4.529 4.574 35,098 -0.12(-2.51%)
Oct 05, 2018 4.692 4.756 4.692 4.692 26,224 -0.01(-0.19%)
Oct 04, 2018 4.719 4.719 4.692 4.701 5,225 -0.02(-0.38%)
Oct 03, 2018 4.729 4.729 4.710 4.719 1,699 -0.04(-0.76%)
Oct 02, 2018 4.810 4.837 4.756 4.756 17,844 -0.03(-0.57%)
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.