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 (%)
Sep 30, 2020 2.313 2.454 2.313 2.449 23,082 +0.10(+4.12%)
Sep 29, 2020 2.323 2.361 2.284 2.352 6,586 +0.03(+1.25%)
Sep 28, 2020 2.323 2.371 2.323 2.323 3,140 -0.05(-2.04%)
Sep 25, 2020 2.333 2.376 2.308 2.371 4,546 +0.04(+1.66%)
Sep 24, 2020 2.400 2.420 2.331 2.333 17,610 +0.01(+0.63%)
Sep 23, 2020 2.349 2.349 2.284 2.318 3,582 -0.00(-0.21%)
Sep 22, 2020 2.304 2.332 2.275 2.323 9,811 +0.05(+2.13%)
Sep 21, 2020 2.275 2.342 2.275 2.275 7,231 +0.01(+0.43%)
Sep 18, 2020 2.333 2.429 2.265 2.265 9,195 -0.09(-3.70%)
Sep 17, 2020 2.371 2.371 2.342 2.352 4,375 +0.02(+0.83%)
Sep 16, 2020 2.342 2.439 2.333 2.333 7,613 -0.13(-5.12%)
Sep 15, 2020 2.371 2.536 2.371 2.458 40,796 +0.19(+8.55%)
Sep 14, 2020 2.255 2.352 2.236 2.265 7,692 +0.02(+0.86%)
Sep 11, 2020 2.304 2.420 2.245 2.245 23,763 -0.06(-2.52%)
Sep 10, 2020 2.313 2.352 2.294 2.304 3,908 -0.01(-0.42%)
Sep 09, 2020 2.287 2.381 2.255 2.313 6,205 -0.01(-0.46%)
Sep 08, 2020 2.439 2.446 2.226 2.324 20,005 -0.12(-4.72%)
Sep 04, 2020 2.410 2.478 2.333 2.439 12,088 +0.02(+0.80%)
Sep 03, 2020 2.420 2.458 2.381 2.420 4,630 +0.07(+2.88%)
Sep 02, 2020 2.384 2.384 2.275 2.352 9,509 +0.01(+0.41%)
Sep 01, 2020 2.371 2.371 2.323 2.342 11,493 -0.03(-1.22%)
Aug 31, 2020 2.371 2.420 2.371 2.371 5,970 -0.07(-2.77%)
Aug 28, 2020 2.619 2.619 2.371 2.439 22,626 +0.05(+2.02%)
Aug 27, 2020 2.468 2.468 2.371 2.391 4,421 -0.08(-3.29%)
Aug 26, 2020 2.570 2.570 2.472 2.472 5,655 -0.06(-2.52%)
Aug 25, 2020 2.604 2.671 2.420 2.536 36,937 +0.06(+2.35%)
Aug 24, 2020 2.439 2.512 2.439 2.478 10,375 +0.01(+0.39%)
Aug 21, 2020 2.458 2.526 2.458 2.468 6,302 -0.01(-0.39%)
Aug 20, 2020 2.594 2.594 2.478 2.478 4,310 -0.13(-4.89%)
Aug 19, 2020 2.575 2.605 2.565 2.605 2,946 +0.02(+0.81%)
Aug 18, 2020 2.681 2.681 2.139 2.584 38,547 -0.05(-1.84%)
Aug 17, 2020 2.739 2.776 2.449 2.633 15,173 -0.11(-3.89%)
Aug 14, 2020 2.758 2.798 2.710 2.739 5,062 +0.00(+0.00%)
Aug 13, 2020 2.698 2.752 2.698 2.739 2,267 +0.03(+1.07%)
Aug 12, 2020 2.705 2.735 2.681 2.710 7,926 +0.03(+1.08%)
Aug 11, 2020 2.681 2.681 2.681 2.681 363 -0.04(-1.42%)
Aug 10, 2020 2.710 2.778 2.710 2.720 9,505 -0.02(-0.71%)
Aug 07, 2020 2.729 2.785 2.720 2.739 13,121 +0.03(+1.07%)
Aug 06, 2020 2.749 2.749 2.682 2.710 2,478 -0.05(-1.75%)
Aug 05, 2020 2.613 3.029 2.613 2.758 83,681 +0.19(+7.20%)
Aug 04, 2020 2.612 2.613 2.573 2.573 1,355 +0.04(+1.47%)
Aug 03, 2020 2.575 2.575 2.516 2.536 38,397 -0.07(-2.60%)
Jul 31, 2020 2.536 2.613 2.536 2.603 7,232 -0.05(-1.83%)
Jul 30, 2020 2.584 2.662 2.546 2.652 15,884 +0.10(+3.79%)
Jul 29, 2020 2.555 2.555 2.555 2.555 4,577 +0.00(+0.00%)
Jul 28, 2020 2.526 2.555 2.526 2.555 5,636 +0.00(+0.00%)
Jul 27, 2020 2.565 2.565 2.526 2.555 5,845 -0.03(-1.20%)
Jul 24, 2020 2.586 2.586 2.586 2.586 1,033 +0.01(+0.46%)
Jul 23, 2020 2.546 2.575 2.536 2.575 10,683 -0.03(-1.12%)
Jul 22, 2020 2.642 2.642 2.546 2.604 2,343 +0.01(+0.44%)
Jul 21, 2020 2.623 2.652 2.592 2.592 2,238 +0.01(+0.32%)
Jul 20, 2020 2.584 2.584 2.584 2.584 79 +0.00(+0.00%)
Jul 17, 2020 2.589 2.589 2.584 2.584 1,343 -0.06(-2.22%)
Jul 16, 2020 2.652 2.652 2.623 2.642 1,486 +0.06(+2.44%)
Jul 15, 2020 2.555 2.599 2.546 2.579 3,252 -0.07(-2.74%)
Jul 14, 2020 2.507 2.652 2.507 2.652 4,533 +0.02(+0.74%)
Jul 13, 2020 2.546 2.633 2.546 2.633 4,727 +0.06(+2.25%)
Jul 10, 2020 2.565 2.633 2.478 2.575 5,165 -0.03(-1.12%)
Jul 09, 2020 2.662 2.662 2.594 2.604 1,790 +0.00(+0.00%)
Jul 08, 2020 2.662 2.662 2.604 2.604 5,630 -0.13(-4.61%)
Jul 07, 2020 2.613 2.729 2.604 2.729 3,865 +0.04(+1.44%)
Jul 06, 2020 2.681 2.691 2.555 2.691 5,754 -0.01(-0.36%)
Jul 02, 2020 2.787 2.807 2.632 2.700 6,922 +0.04(+1.45%)
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.