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 (%)
Aug 31, 2017 4.513 4.575 4.471 4.513 35,267 -0.03(-0.74%)
Aug 30, 2017 4.614 4.623 4.521 4.547 15,403 -0.03(-0.74%)
Aug 29, 2017 4.505 4.581 4.446 4.580 49,494 +0.00(+0.00%)
Aug 28, 2017 4.522 4.597 4.454 4.580 23,582 +0.10(+2.25%)
Aug 25, 2017 4.488 4.507 4.446 4.480 5,313 -0.02(-0.37%)
Aug 24, 2017 4.513 4.513 4.452 4.497 6,101 -0.01(-0.19%)
Aug 23, 2017 4.451 4.522 4.446 4.505 25,445 -0.03(-0.56%)
Aug 22, 2017 4.513 4.530 4.471 4.530 17,108 +0.07(+1.50%)
Aug 21, 2017 4.508 4.508 4.446 4.463 15,866 -0.09(-2.02%)
Aug 18, 2017 4.463 4.555 4.463 4.555 3,924 +0.05(+1.12%)
Aug 17, 2017 4.530 4.548 4.497 4.505 17,111 +0.00(+0.00%)
Aug 16, 2017 4.651 4.656 4.505 4.505 17,484 -0.11(-2.36%)
Aug 15, 2017 4.547 4.614 4.530 4.614 30,697 +0.04(+0.92%)
Aug 14, 2017 4.539 4.580 4.497 4.572 20,476 +0.08(+1.83%)
Aug 11, 2017 4.480 4.513 4.480 4.490 25,685 -0.02(-0.52%)
Aug 10, 2017 4.542 4.542 4.497 4.513 16,069 +0.02(+0.37%)
Aug 09, 2017 4.431 4.556 4.431 4.497 18,590 +0.01(+0.19%)
Aug 08, 2017 4.556 4.572 4.488 4.488 62,812 -0.08(-1.83%)
Aug 07, 2017 4.530 4.580 4.505 4.572 38,089 -0.02(-0.37%)
Aug 04, 2017 4.606 4.656 4.530 4.589 45,546 +0.05(+1.11%)
Aug 03, 2017 4.513 4.570 4.513 4.539 64,150 +0.01(+0.19%)
Aug 02, 2017 4.690 4.782 4.530 4.530 103,188 -0.18(-3.91%)
Aug 01, 2017 4.698 4.757 4.631 4.715 26,760 +0.03(+0.54%)
Jul 31, 2017 4.656 4.748 4.656 4.690 36,332 -0.01(-0.18%)
Jul 28, 2017 4.701 4.765 4.661 4.698 52,002 -0.02(-0.36%)
Jul 27, 2017 4.631 4.747 4.614 4.715 32,028 +0.04(+0.90%)
Jul 26, 2017 4.664 4.706 4.556 4.673 40,923 +0.00(+0.00%)
Jul 25, 2017 4.523 4.716 4.523 4.673 165,857 +0.17(+3.70%)
Jul 24, 2017 4.498 4.564 4.473 4.506 55,374 +0.04(+0.93%)
Jul 21, 2017 4.422 4.539 4.422 4.464 50,340 +0.04(+0.94%)
Jul 20, 2017 4.490 4.490 4.422 4.422 12,192 -0.02(-0.38%)
Jul 19, 2017 4.498 4.506 4.415 4.439 32,638 +0.01(+0.19%)
Jul 18, 2017 4.381 4.481 4.381 4.431 19,334 +0.03(+0.76%)
Jul 17, 2017 4.431 4.481 4.397 4.397 42,199 -0.03(-0.75%)
Jul 14, 2017 4.372 4.506 4.372 4.431 57,115 +0.06(+1.34%)
Jul 13, 2017 4.389 4.464 4.372 4.372 77,346 -0.03(-0.57%)
Jul 12, 2017 4.431 4.456 4.381 4.397 120,108 +0.00(+0.00%)
Jul 11, 2017 4.389 4.506 4.381 4.397 126,695 -0.03(-0.57%)
Jul 10, 2017 4.422 4.531 4.397 4.422 96,049 +0.04(+0.95%)
Jul 07, 2017 4.556 4.564 4.339 4.381 649,935 -0.18(-3.85%)
Jul 06, 2017 5.274 5.382 4.531 4.556 734,997 -1.46(-24.27%)
Jul 05, 2017 4.656 6.425 4.548 6.016 1,481,945 +1.38(+29.68%)
Jul 03, 2017 4.631 4.639 4.548 4.639 4,057 +0.08(+1.83%)
Jun 30, 2017 4.564 4.581 4.548 4.556 11,000 +0.01(+0.18%)
Jun 29, 2017 4.531 4.548 4.531 4.548 6,535 +0.02(+0.37%)
Jun 28, 2017 4.548 4.598 4.531 4.531 7,330 -0.02(-0.37%)
Jun 27, 2017 4.473 4.548 4.473 4.548 17,707 +0.08(+1.86%)
Jun 26, 2017 4.481 4.490 4.465 4.465 29,943 +0.02(+0.37%)
Jun 23, 2017 4.424 4.459 4.423 4.448 19,505 -0.02(-0.37%)
Jun 22, 2017 4.465 4.465 4.398 4.465 12,572 +0.01(+0.19%)
Jun 21, 2017 4.481 4.481 4.432 4.456 45,145 -0.02(-0.37%)
Jun 20, 2017 4.440 4.511 4.390 4.473 14,590 +0.03(+0.75%)
Jun 19, 2017 4.486 4.498 4.440 4.440 17,207 -0.02(-0.37%)
Jun 16, 2017 4.481 4.534 4.456 4.456 4,508 -0.02(-0.37%)
Jun 15, 2017 4.523 4.531 4.463 4.473 36,406 -0.03(-0.74%)
Jun 14, 2017 4.490 4.514 4.450 4.506 9,682 +0.01(+0.18%)
Jun 13, 2017 4.465 4.521 4.448 4.498 38,001 +0.05(+1.12%)
Jun 12, 2017 4.475 4.498 4.448 4.448 48,613 -0.03(-0.74%)
Jun 09, 2017 4.482 4.490 4.465 4.481 25,435 -0.01(-0.18%)
Jun 08, 2017 4.448 4.490 4.432 4.490 17,371 +0.03(+0.74%)
Jun 07, 2017 4.456 4.490 4.448 4.456 22,311 -0.02(-0.37%)
Jun 06, 2017 4.490 4.498 4.473 4.473 21,469 -0.04(-0.92%)
Jun 05, 2017 4.490 4.571 4.490 4.514 8,682 +0.02(+0.55%)
Jun 02, 2017 4.592 4.622 4.481 4.490 30,048 -0.06(-1.28%)
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.