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, 2019 3.097 3.139 3.039 3.126 37,504 +0.02(+0.62%)
Dec 30, 2019 3.126 3.179 3.088 3.107 43,382 -0.09(-2.73%)
Dec 27, 2019 3.252 3.252 3.194 3.194 14,258 -0.05(-1.49%)
Dec 26, 2019 3.126 3.242 3.126 3.242 21,448 +0.15(+4.69%)
Dec 24, 2019 2.971 3.121 2.971 3.097 42,670 +0.00(+0.00%)
Dec 23, 2019 3.146 3.194 3.088 3.097 22,519 -0.09(-2.83%)
Dec 20, 2019 3.088 3.187 3.042 3.187 36,265 +0.08(+2.59%)
Dec 19, 2019 3.058 3.161 3.058 3.107 52,372 +0.10(+3.22%)
Dec 18, 2019 3.010 3.049 2.999 3.010 15,508 -0.00(-0.16%)
Dec 17, 2019 2.994 3.019 2.962 3.015 52,294 -0.00(-0.16%)
Dec 16, 2019 2.942 3.020 2.942 3.020 18,733 +0.05(+1.63%)
Dec 13, 2019 2.991 2.991 2.971 2.971 9,402 +0.02(+0.66%)
Dec 12, 2019 2.904 2.991 2.904 2.952 25,060 +0.02(+0.66%)
Dec 11, 2019 2.879 2.991 2.879 2.933 32,673 +0.04(+1.34%)
Dec 10, 2019 2.913 2.952 2.867 2.894 36,763 -0.05(-1.64%)
Dec 09, 2019 2.913 2.952 2.884 2.942 19,158 +0.02(+0.66%)
Dec 06, 2019 2.952 2.996 2.913 2.923 20,663 -0.06(-1.95%)
Dec 05, 2019 2.971 3.003 2.952 2.981 10,696 +0.00(+0.03%)
Dec 04, 2019 2.981 3.013 2.971 2.980 16,663 -0.00(-0.03%)
Dec 03, 2019 2.991 3.007 2.971 2.981 16,876 -0.02(-0.60%)
Dec 02, 2019 3.097 3.176 2.991 2.999 20,648 -0.14(-4.36%)
Nov 29, 2019 3.165 3.180 3.112 3.136 8,575 +0.00(+0.00%)
Nov 27, 2019 3.107 3.146 3.088 3.136 7,335 -0.01(-0.31%)
Nov 26, 2019 3.117 3.160 3.078 3.146 13,205 +0.05(+1.56%)
Nov 25, 2019 3.029 3.126 3.029 3.097 5,862 -0.09(-2.74%)
Nov 22, 2019 2.933 3.194 2.933 3.184 23,143 +0.12(+3.79%)
Nov 21, 2019 2.904 3.068 2.874 3.068 53,844 +0.15(+4.97%)
Nov 20, 2019 2.817 2.952 2.797 2.923 36,111 -0.04(-1.31%)
Nov 19, 2019 3.058 3.068 2.913 2.962 47,195 -0.08(-2.61%)
Nov 18, 2019 3.078 3.098 3.039 3.041 20,150 -0.04(-1.19%)
Nov 15, 2019 3.097 3.117 3.073 3.078 13,121 -0.02(-0.75%)
Nov 14, 2019 3.090 3.136 3.090 3.101 9,135 -0.01(-0.19%)
Nov 13, 2019 3.107 3.126 3.059 3.107 15,947 +0.00(+0.03%)
Nov 12, 2019 3.145 3.145 3.088 3.106 2,532 -0.01(-0.33%)
Nov 11, 2019 3.126 3.132 3.107 3.116 10,114 +0.00(+0.14%)
Nov 08, 2019 3.107 3.126 3.097 3.112 4,393 -0.02(-0.75%)
Nov 07, 2019 3.116 3.155 3.116 3.136 1,783 +0.00(+0.00%)
Nov 06, 2019 3.183 3.185 3.136 3.136 9,249 -0.05(-1.50%)
Nov 05, 2019 3.164 3.189 3.164 3.183 16,173 +0.03(+0.91%)
Nov 04, 2019 3.155 3.202 3.136 3.155 24,085 -0.00(-0.00%)
Nov 01, 2019 3.155 3.158 3.155 3.155 3,033 -0.04(-1.19%)
Oct 31, 2019 3.136 3.193 3.136 3.193 9,149 +0.03(+0.91%)
Oct 30, 2019 3.202 3.202 3.155 3.164 15,008 -0.01(-0.30%)
Oct 29, 2019 3.199 3.241 3.174 3.174 18,922 -0.03(-0.90%)
Oct 28, 2019 3.250 3.283 3.193 3.202 9,972 -0.05(-1.47%)
Oct 25, 2019 3.241 3.308 3.193 3.250 144,357 +0.03(+0.89%)
Oct 24, 2019 3.174 3.279 3.136 3.222 35,733 +0.02(+0.60%)
Oct 23, 2019 3.196 3.205 3.196 3.202 1,640 +0.00(+0.00%)
Oct 22, 2019 3.193 3.209 3.188 3.202 11,254 -0.03(-0.89%)
Oct 21, 2019 3.217 3.241 3.217 3.231 2,056 -0.03(-0.88%)
Oct 18, 2019 3.193 3.279 3.183 3.260 8,368 +0.04(+1.34%)
Oct 17, 2019 3.193 3.231 3.193 3.217 12,008 -0.05(-1.61%)
Oct 16, 2019 3.222 3.269 3.177 3.269 9,214 +0.08(+2.40%)
Oct 15, 2019 3.250 3.250 3.183 3.193 23,010 -0.01(-0.30%)
Oct 14, 2019 3.202 3.202 3.202 3.202 2,102 -0.03(-0.89%)
Oct 11, 2019 3.174 3.233 3.174 3.231 9,205 +0.03(+0.90%)
Oct 10, 2019 3.241 3.248 3.164 3.202 4,987 -0.07(-2.24%)
Oct 09, 2019 3.183 3.308 3.183 3.276 16,025 +0.09(+2.91%)
Oct 08, 2019 3.183 3.199 3.183 3.183 4,091 -0.03(-0.85%)
Oct 07, 2019 3.279 3.279 3.164 3.211 23,508 -0.07(-2.07%)
Oct 04, 2019 3.250 3.279 3.250 3.279 1,359 +0.03(+0.87%)
Oct 03, 2019 3.298 3.298 3.250 3.250 13,348 -0.05(-1.47%)
Oct 02, 2019 3.367 3.367 3.299 3.299 1,692 +0.01(+0.31%)
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.