Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.