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 (%)
Mar 29, 2019 3.696 3.742 3.508 3.508 64,345 -0.13(-3.60%)
Mar 28, 2019 3.742 3.742 3.639 3.639 34,058 -0.07(-1.77%)
Mar 27, 2019 3.658 3.780 3.649 3.705 51,062 +0.04(+1.02%)
Mar 26, 2019 3.757 3.757 3.667 3.667 61,588 -0.10(-2.73%)
Mar 25, 2019 3.780 3.789 3.724 3.770 22,614 +0.04(+1.00%)
Mar 22, 2019 3.817 3.817 3.719 3.733 37,516 -0.10(-2.68%)
Mar 21, 2019 3.780 3.836 3.780 3.836 22,681 +0.09(+2.50%)
Mar 20, 2019 3.649 3.826 3.627 3.742 82,842 +0.16(+4.44%)
Mar 19, 2019 3.593 3.611 3.546 3.583 49,563 +0.04(+1.06%)
Mar 18, 2019 3.593 3.664 3.536 3.546 131,110 -0.14(-3.78%)
Mar 15, 2019 3.840 3.842 3.685 3.685 25,331 -0.15(-3.93%)
Mar 14, 2019 3.808 3.836 3.798 3.836 14,439 +0.02(+0.49%)
Mar 13, 2019 3.845 3.852 3.789 3.817 8,702 +0.03(+0.74%)
Mar 12, 2019 3.677 3.845 3.677 3.789 33,440 +0.05(+1.25%)
Mar 11, 2019 3.677 3.799 3.677 3.742 18,004 +0.05(+1.27%)
Mar 08, 2019 3.714 3.789 3.696 3.696 17,208 -0.07(-1.74%)
Mar 07, 2019 3.722 3.768 3.722 3.761 57,769 +0.07(+2.03%)
Mar 06, 2019 3.817 3.830 3.686 3.686 53,624 -0.12(-3.19%)
Mar 05, 2019 3.827 3.845 3.789 3.808 23,932 -0.03(-0.73%)
Mar 04, 2019 3.892 3.939 3.836 3.836 27,593 -0.02(-0.49%)
Mar 01, 2019 3.920 3.920 3.827 3.855 25,011 -0.08(-2.14%)
Feb 28, 2019 4.099 4.099 3.939 3.939 17,004 -0.05(-1.18%)
Feb 27, 2019 4.032 4.053 3.976 3.986 18,685 -0.09(-2.20%)
Feb 26, 2019 4.126 4.154 4.038 4.076 11,622 -0.03(-0.77%)
Feb 25, 2019 4.173 4.173 4.068 4.107 28,416 +0.00(+0.00%)
Feb 22, 2019 4.051 4.107 4.023 4.107 4,382 +0.15(+3.78%)
Feb 21, 2019 4.182 4.182 3.958 3.958 24,062 -0.12(-2.98%)
Feb 20, 2019 4.182 4.182 4.023 4.079 17,636 -0.07(-1.58%)
Feb 19, 2019 4.182 4.182 4.135 4.145 10,108 -0.05(-1.12%)
Feb 15, 2019 4.145 4.257 4.140 4.191 21,911 +0.13(+3.23%)
Feb 14, 2019 4.219 4.219 4.060 4.060 20,961 -0.01(-0.23%)
Feb 13, 2019 4.154 4.154 4.042 4.070 18,753 -0.04(-0.91%)
Feb 12, 2019 4.154 4.154 4.107 4.107 4,083 -0.02(-0.45%)
Feb 11, 2019 4.219 4.219 4.126 4.126 652 -0.03(-0.68%)
Feb 08, 2019 4.145 4.154 4.107 4.154 4,702 +0.08(+1.87%)
Feb 07, 2019 4.117 4.126 4.077 4.078 5,554 -0.07(-1.62%)
Feb 06, 2019 4.210 4.210 4.129 4.145 5,368 +0.01(+0.23%)
Feb 05, 2019 4.203 4.220 4.126 4.135 10,711 +0.01(+0.23%)
Feb 04, 2019 4.229 4.238 4.117 4.126 21,968 -0.08(-2.00%)
Feb 01, 2019 4.229 4.248 4.210 4.210 2,672 -0.06(-1.32%)
Jan 31, 2019 4.252 4.266 4.199 4.266 8,336 +0.06(+1.33%)
Jan 30, 2019 4.257 4.257 4.210 4.210 10,900 -0.03(-0.66%)
Jan 29, 2019 4.210 4.247 4.173 4.238 13,634 +0.06(+1.55%)
Jan 28, 2019 4.146 4.192 4.146 4.173 11,404 +0.04(+0.89%)
Jan 25, 2019 4.238 4.321 4.136 4.136 15,561 -0.06(-1.54%)
Jan 24, 2019 4.090 4.201 4.090 4.201 7,340 +0.14(+3.42%)
Jan 23, 2019 4.128 4.168 4.062 4.062 10,748 -0.08(-2.01%)
Jan 22, 2019 4.164 4.164 4.118 4.146 8,382 +0.00(+0.00%)
Jan 18, 2019 4.183 4.183 4.118 4.146 10,590 +0.02(+0.45%)
Jan 17, 2019 4.148 4.148 4.127 4.127 5,743 +0.01(+0.22%)
Jan 16, 2019 4.104 4.145 4.072 4.118 17,220 +0.01(+0.23%)
Jan 15, 2019 4.201 4.274 4.072 4.109 15,900 -0.06(-1.33%)
Jan 14, 2019 4.155 4.220 4.118 4.164 6,294 -0.09(-2.17%)
Jan 11, 2019 4.035 4.266 4.035 4.257 15,237 +0.25(+6.24%)
Jan 10, 2019 4.025 4.044 3.988 4.007 11,061 -0.03(-0.82%)
Jan 09, 2019 3.980 4.044 3.905 4.040 5,948 +0.02(+0.59%)
Jan 08, 2019 3.979 4.016 3.943 4.016 13,259 -0.01(-0.17%)
Jan 07, 2019 3.998 4.107 3.998 4.023 6,208 +0.03(+0.87%)
Jan 04, 2019 4.016 4.016 3.924 3.988 11,995 -0.04(-0.92%)
Jan 03, 2019 3.933 4.050 3.933 4.025 16,412 +0.10(+2.59%)
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.