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 (%)
Dec 31, 2018 4.050 4.050 3.900 3.900 43,800 -0.17(-4.18%)
Dec 28, 2018 4.190 4.210 4.040 4.070 60,200 -0.11(-2.63%)
Dec 27, 2018 4.120 4.190 4.120 4.180 11,726 +0.02(+0.54%)
Dec 26, 2018 4.050 4.169 3.998 4.157 8,605 +0.10(+2.40%)
Dec 24, 2018 4.010 4.120 3.960 4.060 22,300 -0.05(-1.22%)
Dec 21, 2018 4.090 4.160 4.060 4.110 26,000 -0.03(-0.72%)
Dec 20, 2018 4.270 4.279 4.120 4.140 40,749 -0.11(-2.59%)
Dec 19, 2018 4.320 4.330 4.200 4.250 53,267 -0.09(-2.07%)
Dec 18, 2018 4.350 4.360 4.320 4.340 20,310 +0.01(+0.23%)
Dec 17, 2018 4.340 4.370 4.300 4.330 8,726 +0.00(+0.00%)
Dec 14, 2018 4.320 4.390 4.320 4.330 25,000 +0.01(+0.23%)
Dec 13, 2018 4.520 4.521 4.300 4.320 26,372 -0.23(-5.16%)
Dec 12, 2018 4.630 4.647 4.521 4.555 18,184 -0.07(-1.41%)
Dec 11, 2018 4.510 4.630 4.510 4.620 26,799 +0.13(+2.90%)
Dec 10, 2018 4.490 4.562 4.310 4.490 124,150 -0.10(-2.18%)
Dec 07, 2018 4.600 4.830 4.480 4.590 64,700 -0.11(-2.34%)
Dec 06, 2018 4.750 4.800 4.680 4.700 47,421 -0.12(-2.49%)
Dec 04, 2018 4.870 4.880 4.720 4.820 26,500 -0.06(-1.25%)
Dec 03, 2018 4.970 4.970 4.850 4.881 28,714 -0.03(-0.59%)
Nov 30, 2018 4.900 4.940 4.900 4.910 2,700 +0.01(+0.20%)
Nov 29, 2018 4.830 4.940 4.830 4.900 8,483 -0.04(-0.81%)
Nov 28, 2018 4.890 4.950 4.890 4.940 5,832 +0.06(+1.23%)
Nov 27, 2018 4.840 4.970 4.840 4.880 13,593 -0.02(-0.41%)
Nov 26, 2018 4.950 4.960 4.900 4.900 18,813 -0.01(-0.20%)
Nov 23, 2018 4.870 4.910 4.870 4.910 9,700 -0.03(-0.61%)
Nov 21, 2018 4.940 4.940 4.940 0 +0.02(+0.41%)
Nov 20, 2018 4.917 4.946 4.917 4.920 12,988 -0.01(-0.20%)
Nov 19, 2018 4.920 4.930 4.900 4.930 24,432 +0.02(+0.41%)
Nov 16, 2018 4.900 4.910 4.860 4.910 12,500 +0.00(+0.00%)
Nov 15, 2018 4.830 4.910 4.800 4.910 44,220 +0.09(+1.87%)
Nov 14, 2018 4.940 4.940 4.820 4.820 25,753 -0.10(-2.03%)
Nov 13, 2018 4.941 4.960 4.920 4.920 23,700 -0.02(-0.40%)
Nov 12, 2018 4.920 4.970 4.920 4.940 21,508 -0.04(-0.80%)
Nov 09, 2018 4.970 4.990 4.970 4.980 4,100 -0.00(-0.00%)
Nov 08, 2018 4.956 4.980 4.956 4.980 4,964 +0.01(+0.12%)
Nov 07, 2018 4.980 5.000 4.950 4.974 28,850 +0.00(+0.08%)
Nov 06, 2018 5.000 5.010 4.960 4.970 19,261 -0.01(-0.20%)
Nov 05, 2018 4.930 5.020 4.800 4.980 41,890 +0.00(+0.00%)
Nov 02, 2018 5.000 5.000 4.920 4.980 6,300 +0.05(+1.01%)
Nov 01, 2018 4.840 4.979 4.840 4.930 21,155 +0.13(+2.71%)
Oct 31, 2018 5.030 5.030 4.800 4.800 17,010 -0.19(-3.81%)
Oct 30, 2018 4.930 5.010 4.890 4.990 44,656 +0.10(+2.04%)
Oct 29, 2018 4.990 5.050 4.890 4.890 53,303 -0.06(-1.21%)
Oct 26, 2018 4.990 5.025 4.800 4.950 76,200 -0.05(-1.00%)
Oct 25, 2018 5.050 5.100 4.820 5.000 92,475 -0.10(-1.96%)
Oct 24, 2018 5.100 5.140 5.100 5.100 8,610 +0.03(+0.59%)
Oct 23, 2018 5.070 5.080 4.950 5.070 54,786 +0.02(+0.40%)
Oct 22, 2018 5.050 5.063 5.000 5.050 10,204 -0.02(-0.39%)
Oct 19, 2018 5.040 5.070 5.020 5.070 19,400 +0.05(+1.00%)
Oct 18, 2018 5.173 5.173 5.020 5.020 3,822 -0.10(-1.95%)
Oct 17, 2018 5.119 5.165 5.061 5.120 6,892 +0.05(+0.99%)
Oct 16, 2018 4.930 5.100 4.800 5.070 44,437 +0.07(+1.40%)
Oct 15, 2018 5.120 5.120 4.970 5.000 54,051 -0.10(-1.96%)
Oct 12, 2018 5.120 5.120 5.070 5.100 9,100 +0.02(+0.39%)
Oct 11, 2018 5.040 5.100 5.000 5.080 14,108 +0.02(+0.40%)
Oct 10, 2018 5.120 5.120 5.060 5.060 3,485 +0.00(+0.10%)
Oct 09, 2018 5.050 5.079 5.050 5.055 21,757 +0.01(+0.30%)
Oct 08, 2018 5.170 5.170 4.990 5.040 31,853 -0.13(-2.51%)
Oct 05, 2018 5.170 5.240 5.170 5.170 23,800 -0.01(-0.19%)
Oct 04, 2018 5.200 5.200 5.170 5.180 4,742 -0.02(-0.38%)
Oct 03, 2018 5.211 5.211 5.190 5.200 1,542 -0.04(-0.76%)
Oct 02, 2018 5.300 5.330 5.240 5.240 16,195 -0.03(-0.57%)
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.