Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2012 5.228 5.277 5.156 5.193 41,531 +0.03(+0.54%)
Jan 30, 2012 5.129 5.305 5.129 5.164 40,449 -0.02(-0.41%)
Jan 27, 2012 5.122 5.185 5.038 5.185 24,929 +0.04(+0.68%)
Jan 26, 2012 5.284 5.284 5.101 5.150 37,235 -0.13(-2.40%)
Jan 25, 2012 5.249 5.291 5.207 5.277 36,144 +0.01(+0.13%)
Jan 24, 2012 5.193 5.302 5.193 5.270 46,413 +0.05(+0.94%)
Jan 23, 2012 5.256 5.277 5.130 5.221 20,020 -0.02(-0.40%)
Jan 20, 2012 5.228 5.277 5.164 5.242 55,132 +0.01(+0.13%)
Jan 19, 2012 5.263 5.305 5.200 5.235 22,188 -0.03(-0.53%)
Jan 18, 2012 5.087 5.263 5.052 5.263 29,504 +0.15(+2.89%)
Jan 17, 2012 5.207 5.277 5.080 5.115 70,415 -0.05(-0.95%)
Jan 13, 2012 5.193 5.214 5.094 5.164 27,181 -0.13(-2.39%)
Jan 12, 2012 5.284 5.319 5.185 5.291 29,828 +0.01(+0.13%)
Jan 11, 2012 5.242 5.312 5.171 5.284 29,315 +0.07(+1.35%)
Jan 10, 2012 5.171 5.235 5.052 5.214 77,651 +0.12(+2.35%)
Jan 09, 2012 5.136 5.256 5.073 5.094 67,584 -0.04(-0.69%)
Jan 06, 2012 5.108 5.256 5.083 5.129 48,935 -0.01(-0.27%)
Jan 05, 2012 5.122 5.305 5.017 5.143 69,351 +0.01(+0.14%)
Jan 04, 2012 5.418 5.418 5.136 5.136 56,814 +0.11(+2.10%)
Dec 30, 2011 5.052 5.059 4.975 5.031 16,176 -0.05(-0.97%)
Dec 29, 2011 4.996 5.115 4.946 5.080 28,289 +0.12(+2.41%)
Dec 28, 2011 5.129 5.129 4.925 4.960 39,167 -0.20(-3.95%)
Dec 27, 2011 5.150 5.200 5.003 5.164 60,513 -0.01(-0.27%)
Dec 23, 2011 5.284 5.295 4.953 5.178 65,841 +0.01(+0.27%)
Dec 21, 2011 5.136 5.185 5.017 5.164 32,878 -0.02(-0.41%)
Dec 20, 2011 5.010 5.207 4.939 5.185 61,791 +0.31(+6.35%)
Dec 19, 2011 5.052 5.052 4.834 4.876 54,642 -0.02(-0.43%)
Dec 16, 2011 5.150 5.185 4.862 4.897 147,970 -0.24(-4.66%)
Dec 15, 2011 5.157 5.157 5.011 5.136 46,566 +0.05(+0.97%)
Dec 14, 2011 4.813 5.087 4.813 5.087 65,300 +0.23(+4.63%)
Dec 13, 2011 5.101 5.108 4.827 4.862 25,354 -0.20(-4.03%)
Dec 12, 2011 5.010 5.101 4.946 5.066 38,256 -0.04(-0.69%)
Dec 09, 2011 4.883 5.145 4.876 5.101 37,416 +0.25(+5.23%)
Dec 08, 2011 4.981 4.981 4.820 4.848 35,705 -0.20(-4.04%)
Dec 07, 2011 5.024 5.101 4.918 5.052 52,388 -0.01(-0.14%)
Dec 06, 2011 5.059 5.143 4.974 5.059 37,146 +0.04(+0.70%)
Dec 05, 2011 5.031 5.101 4.946 5.024 62,273 +0.08(+1.56%)
Dec 02, 2011 4.967 5.045 4.890 4.946 31,049 +0.08(+1.59%)
Dec 01, 2011 4.974 5.073 4.862 4.869 42,055 -0.12(-2.40%)
Nov 30, 2011 4.665 4.996 4.538 4.988 149,853 +0.53(+11.83%)
Nov 29, 2011 4.651 4.651 4.433 4.461 21,211 -0.20(-4.23%)
Nov 28, 2011 4.489 4.679 4.348 4.658 108,475 +0.31(+7.12%)
Nov 25, 2011 4.482 4.482 4.348 4.348 68,923 -0.13(-2.98%)
Nov 23, 2011 4.686 4.700 4.482 4.482 98,326 -0.22(-4.64%)
Nov 22, 2011 4.763 4.848 4.700 4.700 50,416 -0.07(-1.47%)
Nov 21, 2011 4.911 4.981 4.742 4.770 80,414 -0.30(-5.83%)
Nov 18, 2011 4.855 5.185 4.855 5.066 173,760 +0.40(+8.60%)
Nov 17, 2011 4.538 4.707 4.482 4.665 96,812 +0.12(+2.63%)
Nov 16, 2011 4.637 4.735 4.531 4.545 46,042 -0.18(-3.73%)
Nov 15, 2011 4.587 4.763 4.531 4.721 58,951 +0.08(+1.67%)
Nov 14, 2011 5.193 5.193 4.580 4.644 115,458 -0.53(-10.20%)
Nov 11, 2011 4.749 5.185 4.728 5.171 137,306 +0.49(+10.53%)
Nov 10, 2011 4.686 4.777 4.630 4.679 27,343 +0.09(+1.99%)
Nov 09, 2011 4.834 4.967 4.559 4.587 64,817 -0.44(-8.68%)
Nov 08, 2011 4.939 5.038 4.841 5.024 19,470 +0.15(+3.18%)
Nov 07, 2011 4.946 4.946 4.841 4.869 27,716 -0.06(-1.28%)
Nov 04, 2011 4.960 4.967 4.890 4.932 13,260 -0.11(-2.09%)
Nov 03, 2011 5.038 5.115 4.883 5.038 72,197 +0.04(+0.84%)
Nov 02, 2011 4.925 5.080 4.813 4.996 110,121 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.