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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Oct 31, 2017 4.140 4.319 4.079 4.170 12,947 +0.01(+0.36%)
Oct 30, 2017 4.310 4.310 4.152 4.155 7,307 -0.18(-4.26%)
Oct 27, 2017 4.370 4.370 4.340 4.340 4,782 -0.03(-0.69%)
Oct 26, 2017 4.350 4.460 4.350 4.370 7,921 -0.02(-0.46%)
Oct 25, 2017 4.398 4.480 4.390 4.390 8,913 +0.00(+0.00%)
Oct 24, 2017 4.420 4.454 4.310 4.390 22,561 +0.06(+1.36%)
Oct 23, 2017 4.450 4.520 4.321 4.331 6,009 -0.08(-1.79%)
Oct 20, 2017 4.490 4.500 4.192 4.410 11,222 -0.03(-0.65%)
Oct 19, 2017 4.349 4.500 4.340 4.439 14,007 +0.13(+2.99%)
Oct 18, 2017 4.220 4.300 4.199 4.310 20,381 +0.06(+1.41%)
Oct 17, 2017 4.180 4.250 4.180 4.250 1,529 +0.03(+0.71%)
Oct 16, 2017 4.320 4.350 4.200 4.220 7,670 -0.13(-2.99%)
Oct 13, 2017 4.260 4.430 4.240 4.350 5,422 +0.07(+1.63%)
Oct 12, 2017 4.404 4.404 4.222 4.280 7,481 -0.06(-1.38%)
Oct 11, 2017 4.470 4.470 4.300 4.340 8,086 -0.04(-1.03%)
Oct 10, 2017 4.380 4.520 4.330 4.385 7,470 +0.08(+1.98%)
Oct 09, 2017 4.500 4.500 4.250 4.300 14,159 -0.22(-4.87%)
Oct 06, 2017 4.610 4.650 4.430 4.520 31,626 -0.09(-1.95%)
Oct 05, 2017 4.540 4.630 4.470 4.610 29,028 +0.06(+1.33%)
Oct 04, 2017 4.499 4.550 4.401 4.550 15,058 +0.02(+0.43%)
Oct 03, 2017 4.450 4.600 4.400 4.530 22,880 +0.04(+0.89%)
Oct 02, 2017 4.480 4.500 4.327 4.490 11,791 +0.05(+1.13%)
Sep 29, 2017 4.440 4.490 4.430 4.440 7,259 +0.04(+0.91%)
Sep 28, 2017 4.400 4.490 4.365 4.400 22,029 -0.05(-1.12%)
Sep 27, 2017 4.420 4.460 4.240 4.450 10,914 +0.04(+0.91%)
Sep 26, 2017 4.350 4.470 4.350 4.410 17,015 +0.05(+1.15%)
Sep 25, 2017 4.360 4.430 4.345 4.360 18,311 +0.03(+0.69%)
Sep 22, 2017 4.210 4.350 4.210 4.330 16,390 +0.13(+3.10%)
Sep 21, 2017 4.270 4.270 4.200 4.200 10,490 -0.06(-1.41%)
Sep 20, 2017 4.280 4.320 4.260 4.260 12,996 -0.02(-0.47%)
Sep 19, 2017 4.311 4.370 4.250 4.280 16,171 -0.06(-1.38%)
Sep 18, 2017 4.390 4.390 4.310 4.340 17,768 -0.05(-1.14%)
Sep 15, 2017 4.340 4.390 4.300 4.390 25,087 +0.08(+1.86%)
Sep 14, 2017 4.260 4.345 4.180 4.310 18,476 -0.02(-0.46%)
Sep 13, 2017 3.950 4.390 3.880 4.330 53,799 +0.38(+9.62%)
Sep 12, 2017 3.910 3.980 3.910 3.950 5,268 +0.02(+0.51%)
Sep 11, 2017 3.920 3.960 3.920 3.930 8,836 +0.03(+0.77%)
Sep 08, 2017 3.940 3.960 3.900 3.900 3,729 -0.01(-0.26%)
Sep 07, 2017 3.890 3.925 3.850 3.910 5,774 +0.04(+1.03%)
Sep 06, 2017 3.900 3.939 3.860 3.870 11,955 +0.02(+0.52%)
Sep 05, 2017 3.880 3.921 3.842 3.850 2,302 -0.07(-1.79%)
Sep 01, 2017 3.849 3.920 3.849 3.920 3,938 +0.11(+2.89%)
Aug 31, 2017 3.845 4.000 3.810 3.810 7,459 -0.03(-0.78%)
Aug 30, 2017 3.936 3.980 3.800 3.840 22,706 +0.02(+0.52%)
Aug 29, 2017 3.860 3.950 3.820 3.820 7,314 -0.03(-0.78%)
Aug 28, 2017 3.900 3.950 3.850 3.850 14,032 -0.04(-1.03%)
Aug 25, 2017 3.940 4.020 3.890 3.890 5,382 -0.02(-0.51%)
Aug 24, 2017 3.880 3.955 3.880 3.910 7,380 +0.01(+0.26%)
Aug 23, 2017 3.900 4.043 3.880 3.900 10,307 -0.01(-0.26%)
Aug 22, 2017 3.910 4.110 3.850 3.910 18,278 -0.03(-0.76%)
Aug 21, 2017 4.050 4.050 3.760 3.940 16,791 -0.14(-3.43%)
Aug 18, 2017 4.040 4.110 4.000 4.080 10,300 +0.05(+1.24%)
Aug 17, 2017 4.030 4.050 3.990 4.030 12,445 +0.04(+1.00%)
Aug 16, 2017 3.950 4.021 3.944 3.990 8,392 +0.08(+2.05%)
Aug 15, 2017 4.069 4.080 3.905 3.910 24,312 -0.18(-4.40%)
Aug 14, 2017 3.990 4.100 3.990 4.090 8,213 +0.08(+2.00%)
Aug 11, 2017 4.050 4.184 3.900 4.010 26,919 -0.08(-2.03%)
Aug 10, 2017 4.250 4.250 4.054 4.093 3,840 -0.08(-1.84%)
Aug 09, 2017 4.156 4.230 4.020 4.170 7,117 -0.02(-0.48%)
Aug 08, 2017 4.230 4.240 4.150 4.190 7,796 -0.01(-0.24%)
Aug 07, 2017 4.110 4.229 4.065 4.200 24,368 +0.13(+3.19%)
Aug 04, 2017 4.130 4.240 4.041 4.070 20,970 -0.07(-1.69%)
Aug 03, 2017 4.210 4.210 4.110 4.140 35,074 -0.06(-1.43%)
Aug 02, 2017 4.230 4.300 4.150 4.200 4,337 -0.05(-1.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.