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 )

1.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 24, 2011 6.983 7.367 6.767 6.934 435,848 +0.14(+2.03%)
May 23, 2011 6.492 6.983 6.305 6.796 265,111 +0.31(+4.86%)
May 20, 2011 6.560 6.679 6.393 6.482 75,559 -0.04(-0.60%)
May 19, 2011 6.383 6.737 6.383 6.521 98,402 +0.14(+2.16%)
May 18, 2011 6.216 6.492 6.216 6.383 81,399 +0.17(+2.69%)
May 17, 2011 6.275 6.344 6.147 6.216 94,738 -0.14(-2.17%)
May 16, 2011 6.541 6.609 6.245 6.354 129,817 -0.19(-2.86%)
May 13, 2011 6.826 6.885 6.413 6.541 205,077 -0.29(-4.18%)
May 12, 2011 6.757 7.131 6.403 6.826 399,156 -0.01(-0.14%)
May 11, 2011 6.265 6.973 6.147 6.836 687,896 +0.54(+8.59%)
May 10, 2011 6.069 6.569 6.019 6.295 417,930 +0.30(+4.92%)
May 09, 2011 5.774 6.049 5.665 6.000 164,665 +0.30(+5.17%)
May 06, 2011 5.793 5.852 5.557 5.705 62,346 -0.05(-0.85%)
May 05, 2011 5.872 5.872 5.537 5.754 146,688 -0.05(-0.85%)
May 04, 2011 6.049 6.295 5.705 5.803 611,440 -0.09(-1.50%)
May 03, 2011 5.311 6.049 5.213 5.892 487,681 +0.58(+10.93%)
May 02, 2011 5.301 5.439 5.183 5.311 110,187 +0.12(+2.27%)
Apr 29, 2011 5.183 5.351 5.183 5.193 48,533 -0.01(-0.19%)
Apr 28, 2011 5.331 5.469 5.174 5.203 184,792 -0.11(-2.04%)
Apr 27, 2011 5.596 5.633 5.233 5.311 102,237 -0.29(-5.10%)
Apr 26, 2011 5.557 5.901 5.459 5.596 118,099 +0.02(+0.35%)
Apr 25, 2011 5.557 5.832 5.508 5.577 190,584 +0.06(+1.07%)
Apr 21, 2011 5.252 5.705 5.115 5.518 280,470 +0.26(+4.86%)
Apr 20, 2011 5.341 5.410 5.164 5.262 62,016 -0.06(-1.11%)
Apr 19, 2011 5.282 5.577 5.213 5.321 59,933 +0.10(+1.88%)
Apr 18, 2011 5.400 5.400 5.183 5.223 82,508 -0.18(-3.28%)
Apr 15, 2011 5.410 5.547 5.224 5.400 32,793 -0.01(-0.18%)
Apr 14, 2011 5.233 5.518 5.233 5.410 80,866 +0.17(+3.19%)
Apr 13, 2011 5.351 5.351 5.144 5.242 53,767 -0.09(-1.66%)
Apr 12, 2011 5.233 5.518 5.144 5.331 120,184 +0.04(+0.74%)
Apr 11, 2011 5.892 5.892 5.233 5.292 98,643 -0.53(-9.12%)
Apr 08, 2011 5.508 6.098 5.429 5.823 307,177 +0.31(+5.71%)
Apr 07, 2011 5.154 5.508 5.154 5.508 116,272 +0.30(+5.86%)
Apr 06, 2011 5.370 5.410 5.115 5.203 152,647 -0.19(-3.47%)
Apr 05, 2011 5.183 5.537 5.134 5.390 162,347 +0.27(+5.18%)
Apr 04, 2011 5.429 5.567 5.005 5.124 262,041 -0.36(-6.63%)
Apr 01, 2011 5.793 5.833 5.410 5.488 166,270 -0.26(-4.45%)
Mar 31, 2011 5.901 6.059 5.715 5.744 132,253 -0.18(-2.98%)
Mar 30, 2011 5.616 6.275 5.508 5.920 585,068 +0.31(+5.60%)
Mar 29, 2011 5.587 5.842 5.419 5.606 242,416 -0.10(-1.72%)
Mar 28, 2011 5.606 5.970 5.331 5.705 416,712 +0.15(+2.65%)
Mar 25, 2011 5.744 5.901 5.528 5.557 359,624 -0.27(-4.56%)
Mar 24, 2011 6.551 6.551 5.557 5.823 407,337 -0.65(-10.03%)
Mar 23, 2011 6.393 6.659 5.980 6.472 773,853 +0.24(+3.79%)
Mar 22, 2011 6.669 6.875 6.206 6.236 490,766 -0.65(-9.43%)
Mar 21, 2011 7.061 7.682 6.600 6.885 1,128,828 -0.72(-9.44%)
Mar 18, 2011 6.167 8.006 6.098 7.603 2,715,482 +1.75(+29.89%)
Mar 17, 2011 4.524 5.951 4.524 5.853 1,152,528 +1.48(+33.73%)
Mar 16, 2011 4.200 4.534 4.180 4.377 36,257 +0.09(+2.03%)
Mar 15, 2011 4.279 4.328 4.033 4.290 32,647 -0.10(-2.21%)
Mar 14, 2011 4.633 4.751 4.308 4.387 40,943 -0.10(-2.20%)
Mar 11, 2011 4.633 4.947 4.357 4.485 258,223 +0.19(+4.35%)
Mar 10, 2011 3.964 4.780 3.964 4.298 295,679 +0.34(+8.71%)
Mar 09, 2011 3.905 4.033 3.905 3.954 29,342 +0.05(+1.26%)
Mar 08, 2011 3.944 3.954 3.846 3.905 21,667 -0.01(-0.25%)
Mar 07, 2011 4.042 4.082 3.905 3.915 8,134 -0.14(-3.40%)
Mar 04, 2011 4.082 4.082 3.934 4.052 6,270 +0.02(+0.49%)
Mar 03, 2011 4.033 4.042 3.934 4.033 9,169 +0.00(+0.00%)
Mar 02, 2011 4.033 4.033 3.895 4.033 8,279 +0.08(+1.99%)
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.