Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Sep 28, 2007 9.350 9.470 9.170 9.380 29,600 +0.01(+0.11%)
Sep 27, 2007 9.140 9.460 8.940 9.370 120,400 +0.08(+0.86%)
Sep 26, 2007 9.300 9.380 9.010 9.290 20,600 -0.06(-0.64%)
Sep 25, 2007 9.240 9.560 9.200 9.350 47,900 +0.12(+1.30%)
Sep 24, 2007 9.050 9.230 9.000 9.230 45,900 +0.02(+0.22%)
Sep 21, 2007 8.940 9.280 8.890 9.210 62,100 +0.21(+2.33%)
Sep 20, 2007 9.240 9.240 8.890 9.000 15,200 -0.25(-2.70%)
Sep 19, 2007 9.010 9.760 8.930 9.250 83,500 +0.35(+3.93%)
Sep 18, 2007 8.800 9.070 8.700 8.900 124,800 +0.13(+1.48%)
Sep 17, 2007 8.730 8.900 8.650 8.770 38,200 -0.01(-0.11%)
Sep 14, 2007 8.650 8.950 8.650 8.780 12,900 +0.08(+0.92%)
Sep 13, 2007 8.790 8.790 8.500 8.700 43,300 -0.08(-0.91%)
Sep 12, 2007 8.840 8.960 8.600 8.780 18,200 -0.13(-1.46%)
Sep 11, 2007 8.520 8.950 8.500 8.910 23,700 +0.36(+4.21%)
Sep 10, 2007 8.650 8.670 8.421 8.550 29,600 -0.10(-1.16%)
Sep 07, 2007 8.640 8.700 8.520 8.650 23,100 -0.10(-1.14%)
Sep 06, 2007 9.000 9.000 8.580 8.750 13,900 -0.20(-2.23%)
Sep 05, 2007 9.180 9.180 8.880 8.950 33,300 -0.29(-3.14%)
Sep 04, 2007 9.050 9.250 8.400 9.240 72,900 +0.18(+1.99%)
Aug 31, 2007 9.050 9.130 8.900 9.060 18,400 +0.23(+2.60%)
Aug 30, 2007 8.650 8.930 8.600 8.830 31,500 +0.18(+2.08%)
Aug 29, 2007 8.800 8.990 8.500 8.650 30,600 -0.01(-0.12%)
Aug 28, 2007 9.050 9.050 8.470 8.660 67,300 -0.44(-4.84%)
Aug 27, 2007 8.990 9.100 7.530 9.100 86,900 +0.12(+1.34%)
Aug 24, 2007 9.130 9.130 8.900 8.980 342,100 -0.11(-1.21%)
Aug 23, 2007 9.340 9.380 8.950 9.090 776,700 -0.17(-1.84%)
Aug 22, 2007 8.400 9.310 8.200 9.260 117,100 +0.96(+11.57%)
Aug 21, 2007 8.180 8.860 8.000 8.300 43,300 +0.13(+1.59%)
Aug 20, 2007 8.150 8.230 7.870 8.170 43,900 +0.09(+1.11%)
Aug 17, 2007 7.800 8.170 7.710 8.080 74,900 +0.45(+5.90%)
Aug 16, 2007 7.690 7.780 7.550 7.630 33,500 -0.06(-0.78%)
Aug 15, 2007 7.470 7.720 7.350 7.690 67,900 +0.21(+2.81%)
Aug 14, 2007 7.480 7.690 7.420 7.480 319,400 -0.07(-0.93%)
Aug 13, 2007 7.500 7.560 7.370 7.550 101,700 +0.31(+4.28%)
Aug 10, 2007 7.340 7.500 7.100 7.240 208,100 -0.09(-1.23%)
Aug 09, 2007 7.200 7.830 7.000 7.330 102,000 -0.22(-2.91%)
Aug 08, 2007 7.250 7.690 7.240 7.550 255,500 +0.31(+4.28%)
Aug 07, 2007 6.900 7.540 6.880 7.240 212,700 +0.34(+4.93%)
Aug 06, 2007 7.200 7.240 6.610 6.900 75,700 -0.48(-6.50%)
Aug 03, 2007 7.450 7.740 7.000 7.380 80,000 -0.36(-4.65%)
Aug 02, 2007 8.100 8.100 7.500 7.740 202,000 -0.28(-3.49%)
Aug 01, 2007 8.650 8.690 7.650 8.020 173,000 -0.72(-8.24%)
Jul 31, 2007 8.750 8.850 8.610 8.740 59,500 +0.05(+0.58%)
Jul 30, 2007 9.000 9.100 8.520 8.690 92,400 -0.21(-2.36%)
Jul 27, 2007 9.000 9.003 8.050 8.900 290,300 -0.15(-1.66%)
Jul 26, 2007 9.600 9.600 8.900 9.050 197,700 -0.69(-7.08%)
Jul 25, 2007 9.720 9.790 9.650 9.740 109,400 +0.01(+0.10%)
Jul 24, 2007 9.880 9.880 9.500 9.730 77,000 -0.07(-0.71%)
Jul 23, 2007 10.05 10.05 9.800 9.800 53,600 -0.21(-2.10%)
Jul 20, 2007 9.980 10.01 9.900 10.01 32,100 +0.06(+0.60%)
Jul 19, 2007 10.00 10.00 9.800 9.950 24,000 -0.05(-0.50%)
Jul 18, 2007 9.950 10.08 9.860 10.00 45,800 +0.00(+0.00%)
Jul 17, 2007 10.00 10.12 9.950 10.00 78,500 +0.05(+0.50%)
Jul 16, 2007 9.950 10.13 9.850 9.950 51,900 +0.00(+0.00%)
Jul 13, 2007 10.16 10.20 9.700 9.950 64,700 -0.15(-1.49%)
Jul 12, 2007 10.19 10.25 10.08 10.10 53,300 -0.05(-0.49%)
Jul 11, 2007 10.04 10.20 9.960 10.15 59,200 +0.14(+1.40%)
Jul 10, 2007 9.940 10.02 9.900 10.01 36,600 +0.01(+0.10%)
Jul 09, 2007 9.990 10.04 9.920 10.00 121,700 +0.01(+0.10%)
Jul 06, 2007 10.10 10.16 9.840 9.990 165,900 -0.14(-1.38%)
Jul 05, 2007 10.05 10.23 9.500 10.13 460,900 -0.02(-0.20%)
Jul 03, 2007 10.35 10.40 10.05 10.15 32,800 -0.15(-1.46%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.