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, 2021 6.824 7.211 6.407 7.211 58,185 +0.39(+5.67%)
Aug 30, 2021 6.494 6.881 6.127 6.824 126,199 +0.24(+3.68%)
Aug 27, 2021 6.707 6.824 6.572 6.582 59,395 -0.17(-2.58%)
Aug 26, 2021 6.872 6.922 6.727 6.756 22,185 -0.11(-1.55%)
Aug 25, 2021 6.911 6.978 6.827 6.862 28,463 -0.03(-0.42%)
Aug 24, 2021 7.017 7.023 6.862 6.891 35,650 -0.08(-1.11%)
Aug 23, 2021 7.007 7.114 6.775 6.969 92,058 +0.18(+2.71%)
Aug 20, 2021 6.727 6.862 6.727 6.785 28,656 +0.13(+1.89%)
Aug 19, 2021 7.133 7.143 6.630 6.659 45,765 -0.39(-5.49%)
Aug 18, 2021 6.930 7.162 6.862 7.046 63,037 +0.12(+1.68%)
Aug 17, 2021 7.027 7.027 6.791 6.930 67,750 -0.04(-0.56%)
Aug 16, 2021 6.833 6.969 6.746 6.969 157,276 +0.39(+5.88%)
Aug 13, 2021 6.688 6.688 6.523 6.582 20,255 -0.02(-0.29%)
Aug 12, 2021 6.853 6.862 6.514 6.601 36,520 -0.17(-2.57%)
Aug 11, 2021 6.853 6.853 6.446 6.775 33,109 -0.05(-0.71%)
Aug 10, 2021 6.891 6.911 6.737 6.824 55,709 +0.03(+0.43%)
Aug 09, 2021 6.775 6.969 6.746 6.794 65,251 +0.05(+0.72%)
Aug 06, 2021 6.504 6.746 6.378 6.746 88,529 +0.31(+4.81%)
Aug 05, 2021 6.369 6.534 6.340 6.436 53,719 +0.07(+1.06%)
Aug 04, 2021 6.504 6.659 6.369 6.369 50,640 -0.01(-0.15%)
Aug 03, 2021 6.001 6.494 5.865 6.378 174,848 +0.41(+6.81%)
Aug 02, 2021 5.710 6.134 5.710 5.972 116,260 +0.26(+4.58%)
Jul 30, 2021 5.633 5.836 5.594 5.710 20,563 -0.03(-0.51%)
Jul 29, 2021 5.875 5.923 5.710 5.739 111,886 -0.14(-2.31%)
Jul 28, 2021 5.856 5.923 5.808 5.875 7,784 +0.03(+0.50%)
Jul 27, 2021 5.846 5.923 5.681 5.846 38,601 +0.00(+0.00%)
Jul 26, 2021 5.885 5.885 5.759 5.846 8,321 +0.02(+0.33%)
Jul 23, 2021 5.778 5.913 5.759 5.827 41,121 +0.03(+0.50%)
Jul 22, 2021 5.943 5.943 5.759 5.798 33,440 -0.07(-1.16%)
Jul 21, 2021 5.904 5.952 5.796 5.865 19,925 -0.04(-0.66%)
Jul 20, 2021 5.546 5.904 5.517 5.904 37,416 +0.38(+6.83%)
Jul 19, 2021 5.556 5.604 5.439 5.527 56,023 -0.25(-4.35%)
Jul 16, 2021 5.749 5.875 5.662 5.778 6,342 +0.03(+0.50%)
Jul 15, 2021 5.759 5.952 5.711 5.749 21,408 +0.00(+0.00%)
Jul 14, 2021 5.923 5.954 5.720 5.749 11,212 -0.23(-3.81%)
Jul 13, 2021 6.049 6.088 5.771 5.977 19,029 -0.02(-0.40%)
Jul 12, 2021 5.817 6.001 5.720 6.001 32,016 +0.21(+3.68%)
Jul 09, 2021 5.972 6.001 5.445 5.788 50,856 -0.15(-2.61%)
Jul 08, 2021 5.633 6.001 5.633 5.943 47,484 +0.10(+1.66%)
Jul 07, 2021 5.972 5.991 5.827 5.846 14,192 -0.19(-3.21%)
Jul 06, 2021 6.049 6.053 5.887 6.040 26,508 +0.06(+0.97%)
Jul 02, 2021 6.127 6.146 5.962 5.981 35,134 -0.09(-1.44%)
Jul 01, 2021 5.933 6.127 5.877 6.069 92,150 +0.14(+2.28%)
Jun 30, 2021 5.778 5.972 5.778 5.933 26,456 +0.12(+2.00%)
Jun 29, 2021 5.769 5.856 5.730 5.817 14,415 -0.02(-0.33%)
Jun 28, 2021 6.001 6.001 5.623 5.836 25,883 +0.02(+0.33%)
Jun 25, 2021 5.846 5.846 5.730 5.817 12,453 +0.08(+1.35%)
Jun 24, 2021 5.943 5.943 5.701 5.739 43,658 -0.11(-1.82%)
Jun 23, 2021 5.672 5.894 5.672 5.846 24,552 +0.12(+2.03%)
Jun 22, 2021 5.681 5.768 5.662 5.730 22,433 -0.08(-1.33%)
Jun 21, 2021 6.059 6.136 5.662 5.807 30,353 -0.03(-0.50%)
Jun 18, 2021 5.594 5.991 5.449 5.836 37,388 +0.15(+2.55%)
Jun 17, 2021 5.972 6.136 5.652 5.691 52,435 -0.21(-3.61%)
Jun 16, 2021 5.691 5.952 5.633 5.904 140,703 +0.20(+3.57%)
Jun 15, 2021 5.701 5.749 5.585 5.701 14,407 +0.05(+0.86%)
Jun 14, 2021 5.507 5.690 5.362 5.652 35,594 +0.11(+1.92%)
Jun 11, 2021 5.488 5.836 5.459 5.546 74,025 +0.09(+1.60%)
Jun 10, 2021 5.430 5.503 5.391 5.459 9,219 -0.07(-1.23%)
Jun 09, 2021 5.449 5.585 5.420 5.527 37,864 +0.06(+1.06%)
Jun 08, 2021 5.507 5.596 5.330 5.468 12,986 -0.04(-0.70%)
Jun 07, 2021 5.575 5.614 5.246 5.507 54,852 -0.15(-2.57%)
Jun 04, 2021 5.546 5.652 5.536 5.652 14,934 +0.15(+2.64%)
Jun 03, 2021 5.498 5.662 5.498 5.507 24,230 -0.13(-2.23%)
Jun 02, 2021 5.585 5.662 5.468 5.633 30,828 +0.16(+3.01%)
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.