Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2012 4.151 4.186 4.053 4.088 44,619 -0.04(-1.02%)
May 30, 2012 4.123 4.243 4.109 4.130 69,871 -0.04(-0.84%)
May 29, 2012 4.172 4.278 4.123 4.165 46,748 +0.04(+1.02%)
May 25, 2012 4.193 4.243 4.081 4.123 173,118 -0.08(-2.01%)
May 24, 2012 4.250 4.306 4.144 4.207 63,331 -0.03(-0.66%)
May 23, 2012 4.236 4.348 4.200 4.236 25,186 -0.04(-0.82%)
May 22, 2012 4.285 4.417 4.123 4.271 48,773 -0.01(-0.16%)
May 21, 2012 4.355 4.438 4.236 4.278 57,591 -0.04(-0.98%)
May 18, 2012 4.264 4.397 4.165 4.320 89,469 +0.03(+0.66%)
May 17, 2012 4.348 4.348 4.264 4.292 39,502 -0.06(-1.29%)
May 16, 2012 4.390 4.447 4.285 4.348 19,804 -0.04(-0.96%)
May 15, 2012 4.426 4.517 4.383 4.390 11,100 -0.05(-1.11%)
May 14, 2012 4.496 4.531 4.412 4.440 32,851 -0.11(-2.32%)
May 11, 2012 4.587 4.658 4.489 4.545 38,340 -0.08(-1.82%)
May 10, 2012 4.700 4.700 4.602 4.630 15,105 -0.02(-0.45%)
May 09, 2012 4.658 4.749 4.616 4.651 55,200 -0.08(-1.78%)
May 08, 2012 4.763 4.890 4.658 4.735 28,141 -0.07(-1.46%)
May 07, 2012 4.827 4.911 4.763 4.806 29,995 -0.05(-1.01%)
May 04, 2012 5.193 5.193 4.827 4.855 52,655 -0.37(-7.13%)
May 03, 2012 5.059 5.277 5.059 5.228 30,189 +0.14(+2.77%)
May 02, 2012 5.052 5.122 5.017 5.087 33,084 -0.01(-0.14%)
May 01, 2012 5.207 5.270 5.052 5.094 36,761 -0.12(-2.29%)
Apr 30, 2012 5.333 5.333 5.214 5.214 18,436 -0.15(-2.76%)
Apr 27, 2012 5.340 5.367 5.207 5.361 32,152 +0.03(+0.53%)
Apr 26, 2012 5.171 5.425 5.171 5.333 31,987 +0.07(+1.34%)
Apr 25, 2012 5.143 5.361 5.031 5.263 67,577 +0.14(+2.75%)
Apr 24, 2012 5.080 5.157 5.052 5.122 26,195 +0.06(+1.11%)
Apr 23, 2012 5.017 5.080 4.981 5.066 54,568 -0.05(-0.96%)
Apr 20, 2012 5.157 5.235 5.094 5.115 46,481 +0.04(+0.69%)
Apr 19, 2012 5.059 5.108 5.031 5.080 28,230 +0.04(+0.70%)
Apr 18, 2012 5.087 5.108 5.031 5.045 26,664 -0.10(-1.92%)
Apr 17, 2012 5.108 5.207 5.073 5.143 23,325 +0.09(+1.81%)
Apr 16, 2012 5.024 5.101 4.981 5.052 29,815 +0.04(+0.84%)
Apr 13, 2012 5.150 5.150 4.960 5.010 44,151 -0.15(-3.00%)
Apr 12, 2012 5.017 5.214 5.010 5.164 34,789 +0.13(+2.51%)
Apr 11, 2012 5.066 5.101 4.925 5.038 54,659 +0.04(+0.70%)
Apr 10, 2012 5.150 5.228 4.904 5.003 69,561 -0.14(-2.74%)
Apr 09, 2012 5.143 5.249 5.108 5.143 43,118 -0.09(-1.75%)
Apr 05, 2012 5.143 5.333 5.143 5.235 39,447 +0.06(+1.09%)
Apr 04, 2012 5.284 5.304 4.791 5.178 158,572 -0.18(-3.29%)
Apr 03, 2012 5.347 5.397 5.291 5.354 41,806 -0.02(-0.39%)
Apr 02, 2012 5.171 5.418 5.169 5.375 59,579 +0.18(+3.52%)
Mar 30, 2012 5.326 5.326 5.171 5.193 30,735 -0.08(-1.60%)
Mar 29, 2012 5.291 5.291 5.185 5.277 34,629 -0.04(-0.66%)
Mar 28, 2012 5.375 5.411 5.298 5.312 50,533 -0.04(-0.66%)
Mar 27, 2012 5.390 5.404 5.333 5.347 43,759 -0.05(-0.91%)
Mar 26, 2012 5.347 5.453 5.319 5.397 57,236 +0.08(+1.59%)
Mar 23, 2012 5.207 5.333 5.164 5.312 75,712 +0.12(+2.30%)
Mar 22, 2012 5.129 5.207 5.101 5.193 46,211 +0.03(+0.54%)
Mar 21, 2012 5.171 5.207 5.136 5.164 54,235 -0.01(-0.14%)
Mar 20, 2012 5.207 5.221 5.157 5.171 57,534 -0.10(-1.87%)
Mar 19, 2012 5.221 5.277 5.186 5.270 41,607 +0.06(+1.08%)
Mar 16, 2012 5.171 5.263 5.066 5.214 102,517 +0.06(+1.09%)
Mar 15, 2012 5.242 5.242 5.115 5.157 56,408 -0.06(-1.21%)
Mar 14, 2012 5.031 5.242 4.996 5.221 173,141 +0.13(+2.49%)
Mar 13, 2012 4.960 5.094 4.953 5.094 61,814 +0.15(+2.99%)
Mar 12, 2012 4.806 4.974 4.806 4.946 122,587 -0.01(-0.28%)
Mar 09, 2012 4.996 5.017 4.925 4.960 57,467 -0.04(-0.70%)
Mar 08, 2012 5.003 5.003 4.876 4.996 39,372 +0.04(+0.85%)
Mar 07, 2012 4.834 5.017 4.834 4.953 57,113 +0.13(+2.77%)
Mar 06, 2012 4.862 4.939 4.784 4.820 51,329 -0.11(-2.28%)
Mar 05, 2012 4.904 4.953 4.870 4.932 7,488 -0.01(-0.28%)
Mar 02, 2012 4.988 5.066 4.813 4.946 69,943 -0.05(-0.99%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.