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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 28, 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 (%)
Dec 30, 2016 4.574 4.574 4.574 0 +0.19(+4.26%)
Dec 29, 2016 4.397 4.603 4.364 4.387 18,898 +0.03(+0.68%)
Dec 28, 2016 4.367 4.593 4.288 4.357 28,665 +0.02(+0.45%)
Dec 27, 2016 4.446 4.465 4.279 4.338 45,558 -0.13(-2.86%)
Dec 23, 2016 4.465 4.465 4.465 0 -0.03(-0.66%)
Dec 22, 2016 4.524 4.576 4.475 4.495 35,413 -0.03(-0.65%)
Dec 21, 2016 4.672 4.672 4.524 4.524 19,253 -0.06(-1.29%)
Dec 20, 2016 4.564 4.672 4.524 4.583 23,121 +0.01(+0.22%)
Dec 19, 2016 4.652 4.701 4.495 4.574 29,601 -0.10(-2.11%)
Dec 16, 2016 4.810 4.810 4.623 4.672 32,934 +0.05(+1.06%)
Dec 15, 2016 4.633 4.829 4.623 4.623 73,486 -0.01(-0.21%)
Dec 14, 2016 4.682 4.819 4.564 4.633 33,233 -0.18(-3.68%)
Dec 13, 2016 4.898 4.898 4.701 4.810 19,993 -0.05(-1.01%)
Dec 12, 2016 4.829 4.938 4.672 4.859 10,294 +0.04(+0.82%)
Dec 09, 2016 4.755 4.859 4.742 4.819 11,946 +0.09(+1.87%)
Dec 08, 2016 4.839 4.880 4.682 4.731 31,984 -0.08(-1.64%)
Dec 07, 2016 4.849 4.960 4.623 4.810 71,277 -0.13(-2.59%)
Dec 06, 2016 4.918 4.957 4.908 4.938 6,365 +0.03(+0.60%)
Dec 05, 2016 4.810 4.952 4.810 4.908 10,104 +0.08(+1.63%)
Dec 02, 2016 4.873 4.873 4.760 4.829 16,811 -0.02(-0.41%)
Dec 01, 2016 4.869 4.947 4.790 4.849 18,026 -0.03(-0.69%)
Nov 30, 2016 4.947 5.026 4.760 4.883 14,256 -0.03(-0.71%)
Nov 29, 2016 4.908 4.957 4.869 4.918 22,962 +0.06(+1.21%)
Nov 28, 2016 5.056 5.118 4.839 4.859 40,494 -0.16(-3.14%)
Nov 25, 2016 5.124 5.134 4.930 5.016 16,804 -0.08(-1.54%)
Nov 23, 2016 5.095 5.095 5.095 0 -0.25(-4.60%)
Nov 22, 2016 5.282 5.587 5.252 5.341 141,103 +0.05(+0.93%)
Nov 21, 2016 5.006 5.370 4.918 5.292 94,636 +0.27(+5.28%)
Nov 18, 2016 5.036 5.036 4.869 5.026 18,805 -0.03(-0.58%)
Nov 17, 2016 5.065 5.132 4.987 5.056 12,033 -0.02(-0.39%)
Nov 16, 2016 4.967 5.095 4.938 5.075 12,404 +0.12(+2.38%)
Nov 15, 2016 5.006 5.144 4.947 4.957 11,598 -0.01(-0.27%)
Nov 14, 2016 4.869 5.174 4.869 4.971 62,906 +0.10(+2.09%)
Nov 11, 2016 4.800 4.957 4.741 4.869 40,023 +0.15(+3.12%)
Nov 10, 2016 4.908 4.918 4.721 4.721 25,950 -0.20(-4.00%)
Nov 09, 2016 4.918 4.987 4.819 4.918 30,773 -0.10(-1.96%)
Nov 08, 2016 4.908 5.076 4.599 5.016 31,908 +0.13(+2.62%)
Nov 07, 2016 4.574 5.016 4.574 4.888 93,400 +0.10(+2.05%)
Nov 04, 2016 4.810 4.878 4.752 4.790 31,238 -0.05(-1.02%)
Nov 03, 2016 4.859 5.056 4.721 4.839 77,049 +0.03(+0.61%)
Nov 02, 2016 4.997 5.016 4.603 4.810 77,591 -0.18(-3.55%)
Nov 01, 2016 5.124 5.154 4.987 4.987 26,571 -0.11(-2.17%)
Oct 31, 2016 5.282 5.282 5.065 5.097 31,028 -0.14(-2.59%)
Oct 28, 2016 5.341 5.341 5.071 5.233 17,176 -0.10(-1.85%)
Oct 27, 2016 5.370 5.370 5.213 5.331 26,338 +0.00(+0.00%)
Oct 26, 2016 5.380 5.380 5.311 5.331 15,377 -0.03(-0.55%)
Oct 25, 2016 5.478 5.478 5.351 5.360 7,391 -0.09(-1.62%)
Oct 24, 2016 5.488 5.488 5.351 5.449 31,002 -0.05(-0.92%)
Oct 21, 2016 5.434 5.557 5.423 5.500 12,483 +0.02(+0.38%)
Oct 20, 2016 5.557 5.576 5.410 5.478 30,928 -0.08(-1.42%)
Oct 19, 2016 5.656 5.656 5.419 5.557 24,021 -0.08(-1.40%)
Oct 18, 2016 5.705 5.705 5.410 5.636 43,452 +0.02(+0.35%)
Oct 17, 2016 5.626 5.685 5.606 5.616 21,728 -0.02(-0.35%)
Oct 14, 2016 5.557 5.677 5.557 5.636 23,559 +0.12(+2.14%)
Oct 13, 2016 5.547 5.666 5.449 5.518 51,646 -0.02(-0.36%)
Oct 12, 2016 5.508 5.656 5.429 5.537 29,703 +0.03(+0.54%)
Oct 11, 2016 5.478 5.557 5.429 5.508 18,941 +0.03(+0.54%)
Oct 10, 2016 5.508 5.557 5.419 5.478 13,850 +0.03(+0.54%)
Oct 07, 2016 5.547 5.547 5.439 5.449 14,394 -0.09(-1.60%)
Oct 06, 2016 5.469 5.577 5.469 5.537 19,431 +0.03(+0.54%)
Oct 05, 2016 5.508 5.567 5.399 5.508 26,752 +0.00(+0.00%)
Oct 04, 2016 5.459 5.567 5.459 5.508 15,785 -0.03(-0.53%)
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.