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 (%)
Nov 15, 2021 7.500 0 +0.02(+0.27%)
Nov 12, 2021 7.480 7.490 7.480 7.480 26,180 +0.01(+0.11%)
Nov 11, 2021 7.453 7.491 7.453 7.472 108,411 +0.02(+0.26%)
Nov 10, 2021 7.453 7.453 19,165 +0.00(+0.00%)
Nov 09, 2021 7.453 7.453 7.428 7.453 76,215 +0.02(+0.26%)
Nov 08, 2021 7.462 7.469 7.424 7.433 611,610 -0.02(-0.26%)
Nov 05, 2021 7.375 7.453 7.278 7.453 544,865 +0.20(+2.74%)
Nov 04, 2021 7.259 7.269 7.249 7.254 54,493 +0.00(+0.07%)
Nov 03, 2021 7.201 7.259 7.201 7.249 21,448 -0.01(-0.13%)
Nov 02, 2021 7.230 7.259 7.230 7.259 13,018 +0.01(+0.13%)
Nov 01, 2021 7.240 7.259 7.230 7.249 46,567 +0.00(+0.00%)
Oct 29, 2021 7.259 7.259 7.240 7.249 29,346 -0.01(-0.13%)
Oct 28, 2021 7.240 7.259 7.240 7.259 19,567 +0.01(+0.13%)
Oct 27, 2021 7.240 7.259 7.240 7.249 21,121 +0.00(+0.00%)
Oct 26, 2021 7.259 7.249 19,369 -0.01(-0.13%)
Oct 25, 2021 7.230 7.259 7.230 7.259 56,509 +0.01(+0.13%)
Oct 22, 2021 7.240 7.249 7.230 7.249 33,550 +0.02(+0.27%)
Oct 21, 2021 7.220 7.248 7.220 7.230 11,231 -0.02(-0.27%)
Oct 20, 2021 7.240 7.249 7.230 7.249 11,843 +0.00(+0.00%)
Oct 19, 2021 7.230 7.249 7.220 7.249 14,668 +0.02(+0.27%)
Oct 18, 2021 7.201 7.240 7.201 7.230 36,713 -0.02(-0.27%)
Oct 15, 2021 7.240 7.249 7.230 7.249 13,130 +0.01(+0.13%)
Oct 14, 2021 7.288 7.288 7.220 7.240 23,181 -0.01(-0.13%)
Oct 13, 2021 7.259 7.307 7.240 7.249 47,433 +0.00(+0.00%)
Oct 12, 2021 7.230 7.259 7.225 7.249 21,917 +0.00(+0.00%)
Oct 11, 2021 7.249 7.307 6.911 7.249 48,209 +0.01(+0.13%)
Oct 08, 2021 7.249 7.249 7.220 7.240 12,817 +0.01(+0.13%)
Oct 07, 2021 7.249 7.258 7.220 7.230 33,859 -0.00(-0.05%)
Oct 06, 2021 7.201 7.240 7.201 7.234 12,344 +0.01(+0.19%)
Oct 05, 2021 7.220 7.249 7.211 7.220 44,510 +0.00(+0.00%)
Oct 04, 2021 7.230 7.230 7.211 7.220 24,829 +0.00(+0.00%)
Oct 01, 2021 7.230 7.230 7.215 7.220 50,256 -0.01(-0.13%)
Sep 30, 2021 7.201 7.230 7.201 7.230 83,389 +0.01(+0.13%)
Sep 29, 2021 7.211 7.230 7.201 7.220 30,620 +0.00(+0.00%)
Sep 28, 2021 7.220 7.230 7.220 7.220 11,987 +0.00(+0.00%)
Sep 27, 2021 7.201 7.240 7.201 7.220 84,605 +0.00(+0.00%)
Sep 24, 2021 7.201 7.230 7.201 7.220 25,746 +0.00(+0.00%)
Sep 23, 2021 7.230 7.230 7.211 7.220 90,076 +0.00(+0.00%)
Sep 22, 2021 7.230 7.230 7.220 7.220 31,706 +0.00(+0.00%)
Sep 21, 2021 7.191 7.249 7.191 7.220 106,024 +0.00(+0.00%)
Sep 20, 2021 7.172 7.223 7.172 7.220 110,391 -0.02(-0.27%)
Sep 17, 2021 7.230 7.240 7.202 7.240 69,075 +0.00(+0.00%)
Sep 16, 2021 7.259 7.259 7.211 7.240 120,094 +0.03(+0.40%)
Sep 15, 2021 7.211 7.240 7.211 7.211 52,514 -0.00(-0.07%)
Sep 14, 2021 7.211 7.220 7.201 7.215 159,347 +0.00(+0.07%)
Sep 13, 2021 7.220 7.225 7.191 7.211 222,554 -0.01(-0.13%)
Sep 10, 2021 7.201 7.240 7.201 7.220 204,194 +0.00(+0.00%)
Sep 09, 2021 7.191 7.230 7.172 7.220 277,157 +0.03(+0.40%)
Sep 08, 2021 7.240 7.317 7.172 7.191 487,348 +0.14(+1.92%)
Sep 07, 2021 7.027 7.175 6.969 7.056 39,013 +0.03(+0.41%)
Sep 03, 2021 7.172 7.424 6.920 7.027 88,321 -0.15(-2.02%)
Sep 02, 2021 7.307 7.376 7.075 7.172 45,886 -0.14(-1.85%)
Sep 01, 2021 7.288 7.530 7.143 7.307 156,018 +0.10(+1.34%)
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%)
Jun 01, 2021 5.517 5.585 5.200 5.468 42,667 +0.01(+0.18%)
May 28, 2021 5.527 5.546 5.444 5.459 20,597 -0.01(-0.18%)
May 27, 2021 5.449 5.643 5.449 5.468 29,641 +0.00(+0.00%)
May 26, 2021 5.285 5.556 5.285 5.468 37,730 +0.18(+3.48%)
May 25, 2021 5.556 5.778 5.197 5.285 45,459 -0.18(-3.36%)
May 24, 2021 5.091 5.517 5.091 5.468 98,621 +0.37(+7.21%)
May 21, 2021 5.410 5.410 5.101 5.101 38,246 -0.27(-5.03%)
May 20, 2021 5.478 5.478 5.304 5.371 16,874 -0.11(-1.96%)
May 19, 2021 5.459 5.498 5.294 5.478 18,714 +0.09(+1.62%)
May 18, 2021 5.343 5.517 5.343 5.391 15,970 -0.01(-0.18%)
May 17, 2021 5.314 5.498 5.110 5.401 70,984 +0.07(+1.27%)
May 14, 2021 5.304 5.420 5.285 5.333 69,957 +0.04(+0.73%)
May 13, 2021 5.130 5.362 5.101 5.294 95,001 +0.27(+5.40%)
May 12, 2021 4.975 5.130 4.975 5.023 27,591 -0.06(-1.14%)
May 11, 2021 5.110 5.267 4.936 5.081 121,499 -0.21(-4.02%)
May 10, 2021 5.081 5.294 5.081 5.294 137,956 +0.29(+5.80%)
May 07, 2021 4.772 5.130 4.772 5.004 68,810 +0.28(+5.94%)
May 06, 2021 4.868 4.992 4.510 4.723 128,249 -0.16(-3.37%)
May 05, 2021 4.946 5.081 4.830 4.888 77,239 -0.04(-0.79%)
May 04, 2021 5.188 5.289 4.926 4.926 145,616 -0.26(-5.04%)
May 03, 2021 5.381 5.439 5.130 5.188 142,297 -0.19(-3.60%)
Apr 30, 2021 6.146 6.214 4.975 5.381 459,357 -0.75(-12.16%)
Apr 29, 2021 6.320 6.349 5.875 6.127 427,723 -0.09(-1.40%)
Apr 28, 2021 6.427 6.456 6.117 6.214 47,010 -0.18(-2.87%)
Apr 27, 2021 6.514 6.611 6.388 6.398 30,465 -0.22(-3.36%)
Apr 26, 2021 6.494 6.678 6.494 6.620 57,914 +0.06(+0.88%)
Apr 23, 2021 6.514 6.586 6.388 6.562 27,896 +0.01(+0.15%)
Apr 22, 2021 6.746 6.746 6.233 6.553 45,287 -0.12(-1.74%)
Apr 21, 2021 6.765 6.824 6.553 6.669 30,739 -0.02(-0.29%)
Apr 20, 2021 6.688 6.736 6.436 6.688 67,087 +0.01(+0.14%)
Apr 19, 2021 6.504 6.683 6.485 6.678 61,248 +0.13(+1.92%)
Apr 16, 2021 6.272 6.678 6.214 6.553 64,574 +0.20(+3.20%)
Apr 15, 2021 6.765 6.765 6.204 6.349 52,143 -0.18(-2.81%)
Apr 14, 2021 6.824 7.065 6.485 6.533 108,651 -0.23(-3.43%)
Apr 13, 2021 6.553 6.775 6.427 6.765 95,188 +0.29(+4.48%)
Apr 12, 2021 6.291 6.533 5.875 6.475 97,532 -0.03(-0.45%)
Apr 09, 2021 6.185 6.504 6.102 6.504 88,544 +0.33(+5.33%)
Apr 08, 2021 6.407 6.407 6.049 6.175 19,942 -0.15(-2.30%)
Apr 07, 2021 5.972 6.336 5.972 6.320 78,816 +0.22(+3.65%)
Apr 06, 2021 6.223 6.282 5.981 6.098 22,536 -0.10(-1.56%)
Apr 05, 2021 6.098 6.330 5.810 6.194 79,751 +0.31(+5.26%)
Apr 01, 2021 5.807 6.069 5.730 5.885 21,593 +0.10(+1.67%)
Mar 31, 2021 5.662 6.001 5.614 5.788 41,219 +0.02(+0.34%)
Mar 30, 2021 5.710 5.952 5.468 5.769 22,138 +0.09(+1.53%)
Mar 29, 2021 5.769 5.981 5.401 5.681 35,384 +0.02(+0.34%)
Mar 26, 2021 5.904 6.016 5.449 5.662 50,833 -0.25(-4.26%)
Mar 25, 2021 5.856 6.136 5.827 5.914 38,548 +0.12(+2.16%)
Mar 24, 2021 6.233 6.291 5.759 5.789 57,230 -0.25(-4.15%)
Mar 23, 2021 6.223 6.436 5.981 6.040 51,812 -0.42(-6.45%)
Mar 22, 2021 6.098 6.582 5.933 6.456 180,374 +0.56(+9.43%)
Mar 19, 2021 5.681 5.967 5.681 5.899 44,737 +0.27(+4.73%)
Mar 18, 2021 5.701 6.185 5.614 5.633 109,952 -0.05(-0.85%)
Mar 17, 2021 5.420 5.827 5.420 5.681 57,902 +0.20(+3.71%)
Mar 16, 2021 5.430 5.623 5.355 5.478 73,337 -0.04(-0.70%)
Mar 15, 2021 5.614 5.662 5.498 5.517 29,527 -0.14(-2.40%)
Mar 12, 2021 5.827 5.904 5.507 5.652 76,869 -0.30(-5.04%)
Mar 11, 2021 5.275 6.194 5.110 5.952 179,742 +0.57(+10.61%)
Mar 10, 2021 5.256 5.517 5.176 5.381 76,513 +0.20(+3.93%)
Mar 09, 2021 5.043 5.304 5.043 5.178 70,895 +0.12(+2.29%)
Mar 08, 2021 4.975 5.217 4.936 5.062 61,243 -0.03(-0.57%)
Mar 05, 2021 5.091 5.227 4.859 5.091 89,681 -0.08(-1.50%)
Mar 04, 2021 5.381 5.468 5.023 5.168 77,068 -0.30(-5.49%)
Mar 03, 2021 5.614 5.662 5.386 5.468 64,249 -0.11(-1.91%)
Mar 02, 2021 5.604 5.662 5.343 5.575 68,606 +0.06(+1.05%)
Mar 01, 2021 5.401 5.652 5.188 5.517 169,962 +0.40(+7.75%)
Feb 26, 2021 5.139 5.372 4.849 5.120 279,478 -0.06(-1.12%)
Feb 25, 2021 5.914 5.943 5.159 5.178 220,025 -0.73(-12.30%)
Feb 24, 2021 5.468 5.991 5.323 5.904 376,362 +0.76(+14.88%)
Feb 23, 2021 5.343 5.410 4.956 5.139 271,590 -0.60(-10.46%)
Feb 22, 2021 6.010 6.194 5.565 5.739 735,785 -1.23(-17.64%)
Feb 19, 2021 8.411 8.701 6.146 6.969 22,536,934 +2.16(+44.87%)
Feb 18, 2021 4.781 4.820 4.249 4.810 1,534,707 +0.02(+0.40%)
Feb 17, 2021 4.772 4.820 4.559 4.791 29,387 +0.16(+3.56%)
Feb 16, 2021 4.781 4.781 4.530 4.626 14,883 +0.10(+2.13%)
Feb 12, 2021 4.752 4.752 4.504 4.530 12,604 -0.12(-2.50%)
Feb 11, 2021 4.443 4.781 4.259 4.646 58,561 +0.27(+6.20%)
Feb 10, 2021 4.307 4.375 4.172 4.375 20,199 +0.11(+2.49%)
Feb 09, 2021 4.191 4.355 4.152 4.268 12,770 +0.15(+3.76%)
Feb 08, 2021 4.288 4.336 3.862 4.113 45,318 -0.07(-1.62%)
Feb 05, 2021 4.210 4.210 4.055 4.181 13,948 +0.00(+0.12%)
Feb 04, 2021 4.084 4.293 4.046 4.176 13,521 +0.05(+1.29%)
Feb 03, 2021 4.152 4.181 4.094 4.123 12,859 -0.02(-0.47%)
Feb 02, 2021 4.113 4.152 4.065 4.143 8,162 -0.01(-0.23%)
Feb 01, 2021 4.036 4.201 4.036 4.152 17,072 +0.08(+2.02%)
Jan 29, 2021 4.210 4.230 4.007 4.070 11,985 +0.00(+0.12%)
Jan 28, 2021 3.978 4.113 3.813 4.065 12,187 +0.01(+0.24%)
Jan 27, 2021 3.833 4.113 3.804 4.055 30,936 +0.01(+0.24%)
Jan 26, 2021 3.968 4.046 3.852 4.046 12,881 +0.14(+3.47%)
Jan 25, 2021 3.959 3.968 3.678 3.910 29,503 -0.11(-2.65%)
Jan 22, 2021 3.939 4.046 3.939 4.017 12,294 +0.05(+1.34%)
Jan 21, 2021 4.005 4.017 3.892 3.963 9,013 +0.05(+1.38%)
Jan 20, 2021 3.930 4.017 3.881 3.910 12,944 -0.02(-0.51%)
Jan 19, 2021 3.895 4.017 3.730 3.930 19,600 +0.03(+0.86%)
Jan 15, 2021 3.968 4.036 3.891 3.896 14,981 -0.05(-1.34%)
Jan 14, 2021 3.949 4.081 3.871 3.949 7,235 +0.08(+2.00%)
Jan 13, 2021 3.920 3.982 3.823 3.871 11,121 +0.01(+0.25%)
Jan 12, 2021 3.888 4.036 3.856 3.862 15,542 -0.01(-0.25%)
Jan 11, 2021 3.697 4.046 3.697 3.871 29,274 +0.06(+1.52%)
Jan 08, 2021 3.649 3.920 3.622 3.813 24,383 +0.07(+1.81%)
Jan 07, 2021 3.959 4.026 3.639 3.746 37,320 -0.15(-3.73%)
Jan 06, 2021 3.920 4.113 3.700 3.891 50,947 +0.08(+2.03%)
Jan 05, 2021 3.871 4.336 3.562 3.813 79,044 +0.01(+0.25%)
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.