Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coffee Holding Company (NQ: JVA )

3.030 -0.060 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.934 3.934 3.826 3.826 1,577 -0.16(-3.95%)
Oct 28, 2010 3.983 3.983 3.983 3.983 101 -0.00(-0.00%)
Oct 27, 2010 4.003 4.003 3.905 3.983 4,562 +0.14(+3.58%)
Oct 25, 2010 3.865 3.959 3.846 3.846 13,300 -0.06(-1.51%)
Oct 22, 2010 3.934 3.934 3.865 3.905 915 +0.03(+0.76%)
Oct 21, 2010 4.023 4.023 3.875 3.875 3,253 -0.06(-1.50%)
Oct 20, 2010 4.052 4.052 3.885 3.934 3,937 -0.04(-0.99%)
Oct 19, 2010 3.974 3.974 3.974 3.974 1,220 +0.04(+1.00%)
Oct 18, 2010 3.826 4.033 3.767 3.934 15,039 +0.09(+2.30%)
Oct 15, 2010 4.042 4.042 3.846 3.846 9,501 -0.11(-2.74%)
Oct 14, 2010 3.993 4.028 3.915 3.954 13,223 -0.11(-2.66%)
Oct 13, 2010 3.944 4.082 3.944 4.062 5,940 +0.02(+0.49%)
Oct 12, 2010 3.954 4.111 3.954 4.042 7,503 +0.01(+0.24%)
Oct 11, 2010 4.033 4.033 4.033 4.033 667 -0.05(-1.23%)
Oct 08, 2010 4.098 4.116 4.082 4.083 1,321 +0.02(+0.51%)
Oct 07, 2010 4.159 4.159 3.901 4.062 7,576 +0.10(+2.48%)
Oct 06, 2010 3.983 3.984 3.924 3.964 5,024 -0.07(-1.71%)
Oct 05, 2010 3.954 4.033 3.934 4.033 4,361 +0.01(+0.24%)
Oct 04, 2010 3.993 4.024 3.983 4.023 5,730 +0.00(+0.00%)
Oct 01, 2010 4.052 4.121 3.983 4.023 8,692 -0.06(-1.45%)
Sep 30, 2010 4.082 4.092 4.033 4.082 6,100 +0.00(+0.00%)
Sep 29, 2010 4.082 4.111 4.082 4.082 1,321 +0.00(+0.00%)
Sep 28, 2010 4.210 4.210 4.082 4.082 7,646 -0.05(-1.19%)
Sep 27, 2010 4.160 4.229 4.062 4.131 8,542 -0.04(-0.94%)
Sep 24, 2010 4.082 4.170 4.082 4.170 1,738 +0.06(+1.44%)
Sep 23, 2010 4.170 4.170 4.072 4.111 3,526 +0.03(+0.72%)
Sep 22, 2010 4.082 4.141 4.072 4.082 5,668 -0.18(-4.16%)
Sep 21, 2010 4.288 4.436 4.092 4.259 24,651 +0.01(+0.23%)
Sep 20, 2010 3.944 4.249 3.944 4.249 10,445 +0.32(+8.27%)
Sep 17, 2010 4.082 4.082 3.865 3.924 21,099 -0.21(-5.00%)
Sep 15, 2010 3.944 4.131 3.934 4.131 4,572 +0.01(+0.24%)
Sep 14, 2010 4.416 4.416 3.629 4.121 45,510 -0.23(-5.20%)
Sep 13, 2010 4.613 4.613 4.347 4.347 7,410 -0.13(-2.88%)
Sep 10, 2010 4.357 4.603 4.357 4.476 2,486 +0.06(+1.36%)
Sep 09, 2010 4.446 4.475 4.406 4.416 3,431 -0.02(-0.44%)
Sep 08, 2010 4.367 4.583 4.367 4.436 3,456 -0.04(-0.88%)
Sep 07, 2010 4.406 4.475 4.406 4.475 2,846 +0.00(+0.00%)
Sep 03, 2010 4.485 4.485 4.475 4.475 823 +0.06(+1.47%)
Sep 02, 2010 4.544 4.544 4.347 4.410 4,768 -0.13(-2.94%)
Sep 01, 2010 4.505 4.544 4.495 4.544 1,525 +0.21(+4.76%)
Aug 31, 2010 4.387 4.475 4.328 4.338 3,151 -0.05(-1.12%)
Aug 30, 2010 4.338 4.456 4.338 4.387 16,496 -0.07(-1.59%)
Aug 27, 2010 4.458 4.458 4.458 4.458 223 +0.01(+0.26%)
Aug 26, 2010 4.485 4.505 4.446 4.446 1,220 +0.01(+0.22%)
Aug 25, 2010 4.475 4.515 4.436 4.436 1,329 +0.01(+0.22%)
Aug 24, 2010 4.524 4.524 4.397 4.426 6,588 -0.09(-1.96%)
Aug 23, 2010 4.662 4.662 4.436 4.515 4,371 -0.17(-3.57%)
Aug 20, 2010 4.426 4.682 4.426 4.682 2,074 +0.17(+3.70%)
Aug 19, 2010 4.593 4.593 4.436 4.515 1,227 -0.10(-2.13%)
Aug 18, 2010 4.613 4.613 4.613 4.613 809 -0.10(-2.08%)
Aug 16, 2010 4.544 4.711 4.711 4.711 203 +0.09(+1.91%)
Aug 13, 2010 4.603 4.623 4.475 4.623 3,644 +0.04(+0.86%)
Aug 12, 2010 4.446 4.583 4.436 4.583 3,128 -0.04(-0.85%)
Aug 11, 2010 4.623 4.623 4.623 4.623 203 -0.00(-0.00%)
Aug 10, 2010 4.721 4.780 4.524 4.623 3,419 -0.05(-1.05%)
Aug 09, 2010 4.701 4.770 4.475 4.672 8,586 -0.03(-0.63%)
Aug 06, 2010 4.711 4.711 4.662 4.701 1,525 +0.12(+2.57%)
Aug 05, 2010 4.544 4.633 4.544 4.583 7,761 -0.08(-1.69%)
Aug 04, 2010 4.869 4.869 4.564 4.662 13,285 -0.15(-3.07%)
Aug 03, 2010 4.564 4.810 4.564 4.810 621 +0.14(+2.95%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.