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

Jernigan Capital Inc (NY: JCAP )

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, 2016 10.23 10.58 10.13 10.22 84,930 +0.10(+0.94%)
May 27, 2016 10.13 10.12 10.12 10.12 140,691 -0.01(-0.14%)
May 26, 2016 10.08 10.28 10.08 10.13 62,746 +0.07(+0.65%)
May 25, 2016 10.86 10.86 10.03 10.07 72,430 -0.71(-6.55%)
May 24, 2016 10.57 11.16 10.55 10.77 134,967 +0.21(+1.95%)
May 23, 2016 10.40 10.88 10.38 10.57 109,056 +0.32(+3.08%)
May 20, 2016 9.966 10.29 9.966 10.25 45,236 +0.29(+2.95%)
May 19, 2016 9.944 10.04 9.870 9.958 35,197 -0.04(-0.37%)
May 18, 2016 9.826 10.26 9.775 9.995 43,238 +0.07(+0.74%)
May 17, 2016 9.616 10.00 9.616 9.922 35,051 +0.32(+3.37%)
May 16, 2016 9.767 9.958 9.510 9.598 76,368 -0.09(-0.91%)
May 13, 2016 9.444 9.833 9.444 9.687 73,670 +0.26(+2.81%)
May 12, 2016 9.508 9.508 9.040 9.422 40,619 +0.00(+0.00%)
May 11, 2016 9.040 9.422 8.900 9.422 40,985 +0.43(+4.74%)
May 10, 2016 9.238 9.348 8.834 8.996 42,938 -0.15(-1.69%)
May 09, 2016 9.620 9.724 9.091 9.150 69,532 -0.49(-5.03%)
May 06, 2016 9.481 9.852 9.481 9.635 105,525 +0.32(+3.39%)
May 05, 2016 7.739 9.451 7.739 9.319 313,206 +1.76(+23.35%)
May 04, 2016 7.518 7.761 7.496 7.555 77,024 +0.09(+1.18%)
May 03, 2016 8.018 8.144 7.423 7.467 90,086 -0.51(-6.45%)
May 02, 2016 8.275 8.275 7.964 7.981 146,178 -0.33(-3.98%)
Apr 29, 2016 8.547 8.547 8.084 8.312 76,886 -0.07(-0.88%)
Apr 28, 2016 8.349 8.415 8.165 8.386 78,652 -0.09(-1.04%)
Apr 27, 2016 8.511 8.562 8.323 8.474 63,818 -0.07(-0.77%)
Apr 26, 2016 8.180 8.647 8.106 8.540 172,524 +0.40(+4.87%)
Apr 25, 2016 8.305 8.437 8.121 8.143 55,487 -0.18(-2.12%)
Apr 22, 2016 8.143 8.430 8.099 8.320 88,427 +0.05(+0.62%)
Apr 21, 2016 8.525 8.569 8.026 8.268 101,509 -0.18(-2.17%)
Apr 20, 2016 8.665 8.694 8.386 8.452 84,624 -0.11(-1.29%)
Apr 19, 2016 8.084 8.584 7.585 8.562 102,763 +0.43(+5.33%)
Apr 18, 2016 8.209 8.342 7.762 8.128 254,222 -0.12(-1.51%)
Apr 15, 2016 8.930 8.930 8.253 8.253 166,163 -0.59(-6.65%)
Apr 14, 2016 8.841 8.886 8.827 8.841 55,365 +0.00(+0.00%)
Apr 13, 2016 8.856 8.913 8.834 8.841 77,845 -0.04(-0.50%)
Apr 12, 2016 8.930 8.930 8.819 8.885 51,390 -0.04(-0.49%)
Apr 11, 2016 8.981 9.032 8.819 8.930 179,522 +0.01(+0.08%)
Apr 08, 2016 9.003 9.091 8.819 8.922 111,203 -0.04(-0.49%)
Apr 07, 2016 8.937 9.075 8.907 8.966 215,733 -0.10(-1.05%)
Apr 06, 2016 10.21 10.28 8.694 9.062 938,211 -1.57(-14.73%)
Apr 05, 2016 10.25 10.73 10.25 10.63 69,181 +0.48(+4.71%)
Apr 04, 2016 10.70 10.73 10.14 10.15 82,465 -0.55(-5.15%)
Apr 01, 2016 11.39 11.61 10.03 10.70 299,763 -0.78(-6.79%)
Mar 31, 2016 11.28 11.58 11.28 11.48 23,382 +0.25(+2.23%)
Mar 30, 2016 11.09 11.32 11.06 11.23 14,231 +0.24(+2.14%)
Mar 29, 2016 10.96 11.01 10.87 10.99 23,485 +0.17(+1.53%)
Mar 28, 2016 10.86 10.99 10.81 10.83 35,962 +0.01(+0.07%)
Mar 24, 2016 10.76 10.82 10.82 10.82 101,512 +0.06(+0.60%)
Mar 23, 2016 10.76 10.82 10.70 10.76 13,800 +0.08(+0.74%)
Mar 22, 2016 10.85 10.92 10.66 10.68 52,361 -0.12(-1.13%)
Mar 21, 2016 10.73 10.83 10.73 10.80 11,414 +0.14(+1.28%)
Mar 18, 2016 10.85 10.91 10.66 10.66 51,967 -0.14(-1.33%)
Mar 17, 2016 10.92 11.07 10.76 10.81 43,779 -0.02(-0.20%)
Mar 16, 2016 10.92 10.95 10.81 10.83 55,560 +0.03(+0.27%)
Mar 15, 2016 10.99 10.99 10.78 10.80 35,466 -0.12(-1.12%)
Mar 14, 2016 11.06 11.22 10.92 10.92 49,955 -0.11(-1.04%)
Mar 11, 2016 11.27 11.43 10.89 11.04 34,795 -0.10(-0.90%)
Mar 10, 2016 11.25 11.40 10.94 11.14 25,921 -0.04(-0.32%)
Mar 09, 2016 10.94 11.17 10.89 11.17 10,346 +0.39(+3.66%)
Mar 08, 2016 11.99 12.14 10.77 10.78 76,896 -0.50(-4.39%)
Mar 07, 2016 11.13 11.27 11.11 11.27 33,383 +0.22(+1.95%)
Mar 04, 2016 10.86 11.21 10.83 11.06 49,397 +0.25(+2.33%)
Mar 03, 2016 10.89 11.02 10.81 10.81 45,634 -0.01(-0.07%)
Mar 02, 2016 10.66 10.83 10.58 10.82 21,689 +0.28(+2.66%)
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.