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, 2019 3.686 3.686 3.668 3.686 15,445 +0.00(+0.00%)
May 30, 2019 3.677 3.686 3.639 3.686 84,172 +0.01(+0.26%)
May 29, 2019 3.658 3.705 3.658 3.677 68,884 +0.00(+0.00%)
May 28, 2019 3.686 3.696 3.677 3.677 32,468 -0.02(-0.51%)
May 24, 2019 3.686 3.696 3.686 3.696 23,697 +0.00(+0.00%)
May 23, 2019 3.686 3.705 3.677 3.696 47,175 +0.01(+0.26%)
May 22, 2019 3.686 3.686 3.677 3.686 59,699 +0.00(+0.00%)
May 21, 2019 3.686 3.696 3.677 3.686 37,489 +0.00(+0.00%)
May 20, 2019 3.694 3.705 3.686 3.686 23,266 -0.01(-0.26%)
May 17, 2019 3.705 3.708 3.686 3.696 51,414 -0.01(-0.26%)
May 16, 2019 3.686 3.705 3.686 3.705 13,949 +0.05(+1.29%)
May 15, 2019 3.650 3.677 3.635 3.658 21,196 +0.01(+0.39%)
May 14, 2019 3.649 3.677 3.611 3.644 62,938 +0.16(+4.70%)
May 13, 2019 3.555 3.606 3.471 3.480 35,605 -0.08(-2.36%)
May 10, 2019 3.574 3.593 3.555 3.565 20,842 -0.02(-0.65%)
May 09, 2019 3.593 3.588 2,214 +0.00(+0.00%)
May 08, 2019 3.630 3.659 3.583 3.588 20,394 -0.01(-0.39%)
May 07, 2019 3.639 3.696 3.593 3.602 80,684 -0.07(-2.04%)
May 06, 2019 3.555 3.696 3.555 3.677 53,216 +0.09(+2.61%)
May 03, 2019 3.527 3.667 3.527 3.583 81,339 -0.15(-4.01%)
May 02, 2019 3.742 3.873 3.701 3.733 53,266 +0.07(+2.05%)
May 01, 2019 3.612 3.677 3.554 3.658 44,918 +0.05(+1.30%)
Apr 30, 2019 3.696 3.696 3.602 3.611 27,866 -0.10(-2.77%)
Apr 29, 2019 3.613 3.724 3.613 3.714 27,547 -0.01(-0.25%)
Apr 26, 2019 3.742 3.744 3.719 3.724 12,612 -0.01(-0.26%)
Apr 25, 2019 3.724 3.770 3.724 3.733 18,578 +0.04(+1.02%)
Apr 24, 2019 3.696 3.724 3.696 3.696 6,139 -0.02(-0.50%)
Apr 23, 2019 3.742 3.789 3.714 3.714 20,185 -0.03(-0.75%)
Apr 22, 2019 3.733 3.742 3.722 3.742 29,751 +0.05(+1.27%)
Apr 18, 2019 3.705 3.755 3.686 3.696 61,138 -0.05(-1.21%)
Apr 17, 2019 3.752 3.761 3.741 3.741 43,643 +0.05(+1.22%)
Apr 16, 2019 3.667 3.742 3.667 3.696 29,719 +0.01(+0.25%)
Apr 15, 2019 3.753 3.753 3.565 3.686 20,210 -0.07(-1.99%)
Apr 12, 2019 3.780 3.780 3.724 3.761 39,227 -0.03(-0.74%)
Apr 11, 2019 3.776 3.792 3.770 3.789 7,891 +0.03(+0.75%)
Apr 10, 2019 3.743 3.761 3.735 3.761 21,703 +0.00(+0.00%)
Apr 09, 2019 3.742 3.770 3.742 3.761 20,315 +0.06(+1.52%)
Apr 08, 2019 3.611 3.780 3.611 3.705 73,456 +0.02(+0.51%)
Apr 05, 2019 3.611 3.724 3.565 3.686 51,411 +0.04(+1.03%)
Apr 04, 2019 3.667 3.682 3.625 3.649 56,681 -0.05(-1.27%)
Apr 03, 2019 3.677 3.724 3.677 3.696 29,417 +0.14(+3.95%)
Apr 02, 2019 3.649 3.733 3.555 3.555 44,219 -0.02(-0.52%)
Apr 01, 2019 3.555 3.639 3.555 3.574 91,982 +0.07(+1.87%)
Mar 29, 2019 3.696 3.742 3.508 3.508 64,345 -0.13(-3.60%)
Mar 28, 2019 3.742 3.742 3.639 3.639 34,058 -0.07(-1.77%)
Mar 27, 2019 3.658 3.780 3.649 3.705 51,062 +0.04(+1.02%)
Mar 26, 2019 3.757 3.757 3.667 3.667 61,588 -0.10(-2.73%)
Mar 25, 2019 3.780 3.789 3.724 3.770 22,614 +0.04(+1.00%)
Mar 22, 2019 3.817 3.817 3.719 3.733 37,516 -0.10(-2.68%)
Mar 21, 2019 3.780 3.836 3.780 3.836 22,681 +0.09(+2.50%)
Mar 20, 2019 3.649 3.826 3.627 3.742 82,842 +0.16(+4.44%)
Mar 19, 2019 3.593 3.611 3.546 3.583 49,563 +0.04(+1.06%)
Mar 18, 2019 3.593 3.664 3.536 3.546 131,110 -0.14(-3.78%)
Mar 15, 2019 3.840 3.842 3.685 3.685 25,331 -0.15(-3.93%)
Mar 14, 2019 3.808 3.836 3.798 3.836 14,439 +0.02(+0.49%)
Mar 13, 2019 3.845 3.852 3.789 3.817 8,702 +0.03(+0.74%)
Mar 12, 2019 3.677 3.845 3.677 3.789 33,440 +0.05(+1.25%)
Mar 11, 2019 3.677 3.799 3.677 3.742 18,004 +0.05(+1.27%)
Mar 08, 2019 3.714 3.789 3.696 3.696 17,208 -0.07(-1.74%)
Mar 07, 2019 3.722 3.768 3.722 3.761 57,769 +0.07(+2.03%)
Mar 06, 2019 3.817 3.830 3.686 3.686 53,624 -0.12(-3.19%)
Mar 05, 2019 3.827 3.845 3.789 3.808 23,932 -0.03(-0.73%)
Mar 04, 2019 3.892 3.939 3.836 3.836 27,593 -0.02(-0.49%)
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.