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 )

1.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Nov 30, 2023 0.7800 0.8339 0.7800 0.8200 13,744 +0.01(+1.22%)
Nov 29, 2023 0.8100 0.8200 0.7801 0.8101 12,068 +0.00(+0.01%)
Nov 28, 2023 0.8100 0.8400 0.7801 0.8100 11,654 +0.00(+0.00%)
Nov 27, 2023 0.8400 0.8400 0.8039 0.8100 12,993 -0.04(-4.59%)
Nov 24, 2023 0.8700 0.8700 0.8100 0.8490 17,041 +0.03(+3.06%)
Nov 22, 2023 0.8300 0.8497 0.7970 0.8238 17,103 +0.01(+1.08%)
Nov 21, 2023 0.7900 0.8300 0.7936 0.8150 18,025 -0.01(-1.75%)
Nov 20, 2023 0.7605 0.8495 0.7605 0.8295 43,691 +0.04(+4.99%)
Nov 17, 2023 0.8300 0.8470 0.7770 0.7901 14,940 -0.06(-6.75%)
Nov 16, 2023 0.8271 0.8474 0.7820 0.8473 5,060 +0.00(+0.58%)
Nov 15, 2023 0.8725 0.8725 0.8110 0.8424 146,319 -0.00(-0.11%)
Nov 14, 2023 0.7606 0.8500 0.7606 0.8433 23,470 +0.02(+2.08%)
Nov 13, 2023 0.8520 0.8520 0.6850 0.8261 52,119 -0.01(-1.24%)
Nov 10, 2023 0.8800 0.8899 0.8000 0.8365 21,299 -0.04(-4.94%)
Nov 09, 2023 0.8300 0.9100 0.8294 0.8800 49,905 +0.05(+6.61%)
Nov 08, 2023 0.7800 0.9000 0.7800 0.8254 43,428 +0.03(+4.35%)
Nov 07, 2023 0.8470 0.8672 0.7810 0.7910 41,901 -0.04(-5.20%)
Nov 06, 2023 0.7700 0.9000 0.7700 0.8344 120,991 +0.11(+15.73%)
Nov 03, 2023 0.7010 0.7800 0.7000 0.7210 44,405 +0.01(+0.84%)
Nov 02, 2023 0.6949 0.7499 0.6800 0.7150 46,578 +0.02(+2.44%)
Nov 01, 2023 0.7100 0.7700 0.6751 0.6980 16,365 -0.00(-0.14%)
Oct 31, 2023 0.6852 0.7079 0.6700 0.6990 76,483 +0.01(+1.19%)
Oct 30, 2023 0.7245 0.7898 0.6852 0.6908 24,662 -0.01(-1.30%)
Oct 27, 2023 0.7600 0.7600 0.6900 0.6999 13,907 +0.00(+0.44%)
Oct 26, 2023 0.7280 0.7280 0.6900 0.6968 10,878 -0.00(-0.46%)
Oct 25, 2023 0.7213 0.7330 0.6900 0.7000 29,910 +0.00(+0.00%)
Oct 24, 2023 0.7100 0.7300 0.6997 0.7000 25,248 -0.04(-4.88%)
Oct 23, 2023 0.7400 0.7900 0.7185 0.7359 33,572 +0.02(+2.21%)
Oct 20, 2023 0.7682 0.7998 0.7100 0.7200 32,037 -0.02(-2.70%)
Oct 19, 2023 0.7890 0.8000 0.7380 0.7400 33,456 -0.04(-5.49%)
Oct 18, 2023 0.7996 0.7996 0.7150 0.7830 31,252 +0.02(+3.03%)
Oct 17, 2023 0.7000 0.7999 0.7000 0.7600 46,836 +0.06(+8.57%)
Oct 16, 2023 0.7100 0.7500 0.6852 0.7000 51,058 -0.02(-2.44%)
Oct 13, 2023 0.6852 0.7500 0.6852 0.7175 41,818 -0.00(-0.35%)
Oct 12, 2023 0.7500 0.7550 0.7199 0.7200 21,071 +0.00(+0.07%)
Oct 11, 2023 0.7500 0.7900 0.7151 0.7195 47,155 +0.04(+5.42%)
Oct 10, 2023 0.7990 0.8200 0.6825 0.6825 31,328 -0.12(-14.69%)
Oct 09, 2023 0.8000 0.8400 0.7800 0.8000 10,623 -0.02(-3.03%)
Oct 06, 2023 0.8300 0.8499 0.8033 0.8250 10,159 +0.01(+1.81%)
Oct 05, 2023 0.8234 0.8500 0.8002 0.8103 17,039 -0.03(-3.52%)
Oct 04, 2023 0.8100 0.9090 0.8100 0.8399 24,073 +0.03(+3.39%)
Oct 03, 2023 0.8904 0.8904 0.8000 0.8124 12,288 -0.04(-4.20%)
Oct 02, 2023 0.8451 0.9364 0.8323 0.8480 10,685 -0.02(-2.54%)
Sep 29, 2023 0.8666 0.9576 0.8510 0.8701 13,436 -0.01(-1.23%)
Sep 28, 2023 0.8750 0.9300 0.8520 0.8809 16,357 +0.01(+1.60%)
Sep 27, 2023 0.8501 0.8900 0.8501 0.8670 12,576 -0.02(-2.47%)
Sep 26, 2023 0.8901 0.9100 0.8499 0.8890 24,542 -0.00(-0.11%)
Sep 25, 2023 0.8600 0.9000 0.8721 0.8900 5,326 +0.03(+2.89%)
Sep 22, 2023 0.9885 0.9885 0.8162 0.8650 116,514 -0.02(-2.15%)
Sep 21, 2023 0.8800 0.9500 0.8780 0.8840 39,183 -0.01(-0.67%)
Sep 20, 2023 0.9448 0.9448 0.8601 0.8900 31,976 -0.01(-1.10%)
Sep 19, 2023 0.8826 0.9949 0.8511 0.8999 39,592 -0.01(-1.10%)
Sep 18, 2023 1.010 1.070 0.8000 0.9099 221,247 -0.16(-14.96%)
Sep 15, 2023 1.200 1.200 1.065 1.070 72,561 -0.18(-14.40%)
Sep 14, 2023 1.250 1.300 1.200 1.250 24,995 +0.04(+3.31%)
Sep 13, 2023 1.220 1.239 1.210 1.210 18,982 -0.03(-2.42%)
Sep 12, 2023 1.260 1.290 1.240 1.240 13,212 -0.00(-0.01%)
Sep 11, 2023 1.240 1.255 1.240 1.240 9,350 +0.01(+0.91%)
Sep 08, 2023 1.215 1.230 1.210 1.229 11,643 +0.07(+5.94%)
Sep 07, 2023 1.190 1.190 1.130 1.160 53,124 -0.01(-0.85%)
Sep 06, 2023 1.250 1.270 1.130 1.170 21,938 -0.07(-5.65%)
Sep 05, 2023 1.260 1.270 1.240 1.240 6,122 -0.06(-4.61%)
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.