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 (%)
Feb 27, 2015 5.326 5.333 5.262 5.333 36,438 +0.01(+0.27%)
Feb 26, 2015 5.247 5.375 5.233 5.318 53,590 +0.09(+1.77%)
Feb 25, 2015 5.176 5.290 5.176 5.226 41,080 +0.05(+1.03%)
Feb 24, 2015 5.088 5.222 5.088 5.173 58,497 +0.13(+2.52%)
Feb 23, 2015 5.194 5.215 5.010 5.046 218,890 -0.19(-3.64%)
Feb 20, 2015 5.342 5.342 5.229 5.236 57,811 -0.08(-1.46%)
Feb 19, 2015 5.357 5.364 5.314 5.314 41,457 -0.06(-1.05%)
Feb 18, 2015 5.392 5.470 5.357 5.371 80,951 -0.03(-0.52%)
Feb 17, 2015 5.498 5.557 5.357 5.399 192,596 -0.06(-1.16%)
Feb 13, 2015 5.441 5.463 5.463 5.463 123,394 +0.20(+3.90%)
Feb 12, 2015 5.208 5.258 5.187 5.258 102,746 +0.08(+1.50%)
Feb 11, 2015 5.166 5.222 5.166 5.180 51,085 +0.02(+0.41%)
Feb 10, 2015 5.222 5.258 5.109 5.159 59,574 +0.00(+0.00%)
Feb 09, 2015 5.180 5.251 5.159 5.159 76,279 -0.08(-1.48%)
Feb 06, 2015 5.236 5.350 5.215 5.236 57,434 +0.03(+0.54%)
Feb 05, 2015 5.215 5.335 5.201 5.208 53,448 +0.03(+0.55%)
Feb 04, 2015 5.463 5.470 5.173 5.180 104,446 -0.25(-4.68%)
Feb 03, 2015 5.441 5.547 5.378 5.434 86,653 +0.05(+0.92%)
Feb 02, 2015 5.392 5.448 5.314 5.385 101,735 -0.01(-0.13%)
Jan 30, 2015 5.434 5.434 5.378 5.392 23,144 -0.06(-1.04%)
Jan 29, 2015 5.547 5.547 5.434 5.448 60,894 -0.10(-1.78%)
Jan 28, 2015 5.703 5.703 5.547 5.547 25,225 -0.10(-1.69%)
Jan 27, 2015 5.572 5.699 5.572 5.643 57,625 -0.01(-0.12%)
Jan 26, 2015 5.706 5.706 5.601 5.650 184,825 -0.02(-0.37%)
Jan 23, 2015 5.650 5.734 5.565 5.671 53,438 +0.04(+0.62%)
Jan 22, 2015 5.523 5.708 5.495 5.636 72,186 +0.10(+1.78%)
Jan 21, 2015 5.580 5.594 5.495 5.537 83,020 -0.03(-0.51%)
Jan 20, 2015 5.368 5.622 5.354 5.565 96,596 +0.23(+4.22%)
Jan 16, 2015 5.305 5.481 5.305 5.340 76,635 -0.03(-0.52%)
Jan 15, 2015 5.439 5.474 5.340 5.368 63,067 -0.10(-1.80%)
Jan 14, 2015 5.453 5.530 5.432 5.467 43,735 -0.07(-1.27%)
Jan 13, 2015 5.685 5.692 5.474 5.537 97,340 -0.04(-0.63%)
Jan 12, 2015 5.523 5.609 5.453 5.572 89,688 -0.02(-0.38%)
Jan 09, 2015 5.643 5.734 5.565 5.594 130,640 -0.11(-1.97%)
Jan 08, 2015 5.580 5.734 5.523 5.706 120,784 +0.18(+3.31%)
Jan 07, 2015 5.537 5.609 5.488 5.523 65,574 +0.04(+0.77%)
Jan 06, 2015 5.819 5.903 5.474 5.481 182,818 -0.35(-6.03%)
Jan 05, 2015 5.629 5.903 5.629 5.833 302,661 +0.27(+4.94%)
Jan 02, 2015 5.411 5.601 5.411 5.558 91,423 +0.20(+3.67%)
Dec 31, 2014 5.481 5.361 5.361 5.361 644,263 -0.12(-2.18%)
Dec 30, 2014 5.671 5.671 5.432 5.481 166,722 -0.23(-3.95%)
Dec 29, 2014 5.594 5.798 5.594 5.706 117,103 +0.09(+1.63%)
Dec 26, 2014 5.657 5.671 5.615 5.615 67,557 -0.07(-1.24%)
Dec 24, 2014 5.762 5.685 5.685 5.685 67,084 -0.17(-2.88%)
Dec 23, 2014 5.671 5.910 5.629 5.854 115,289 +0.19(+3.35%)
Dec 22, 2014 5.580 5.685 5.537 5.664 89,057 +0.13(+2.42%)
Dec 19, 2014 5.417 5.543 5.383 5.530 299,242 +0.15(+2.75%)
Dec 18, 2014 5.347 5.460 5.340 5.383 54,380 +0.11(+2.00%)
Dec 17, 2014 5.277 5.347 5.263 5.277 68,192 +0.04(+0.67%)
Dec 16, 2014 5.185 5.333 5.129 5.242 91,193 +0.06(+1.09%)
Dec 15, 2014 5.207 5.277 5.185 5.185 106,648 +0.03(+0.55%)
Dec 12, 2014 5.474 5.474 5.157 5.157 165,874 -0.04(-0.68%)
Dec 11, 2014 5.214 5.270 5.136 5.193 146,602 +0.01(+0.14%)
Dec 10, 2014 5.207 5.235 5.164 5.185 199,573 -0.01(-0.14%)
Dec 09, 2014 5.066 5.200 5.031 5.193 87,200 +0.07(+1.37%)
Dec 08, 2014 5.150 5.221 5.066 5.122 422,395 -0.05(-0.95%)
Dec 05, 2014 5.080 5.108 5.080 5.171 100,388 +0.11(+2.23%)
Dec 04, 2014 5.031 5.066 5.031 5.059 59,269 +0.03(+0.56%)
Dec 03, 2014 5.066 5.094 5.031 5.031 51,491 -0.01(-0.14%)
Dec 02, 2014 5.003 5.101 4.974 5.038 41,892 -0.01(-0.28%)
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.