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 -0.080 (-5.59%)
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 (%)
Mar 31, 2020 2.479 2.479 2.292 2.292 22,622 -0.12(-4.90%)
Mar 30, 2020 2.567 2.567 2.410 2.410 11,561 -0.18(-7.05%)
Mar 27, 2020 2.557 2.656 2.555 2.593 11,183 -0.03(-1.28%)
Mar 26, 2020 2.646 2.695 2.488 2.626 19,995 -0.03(-1.11%)
Mar 25, 2020 2.459 2.656 2.459 2.656 20,868 +0.20(+8.00%)
Mar 24, 2020 2.793 2.835 2.459 2.459 37,264 -0.14(-5.30%)
Mar 23, 2020 2.459 2.744 2.302 2.597 12,405 -0.20(-7.04%)
Mar 20, 2020 2.351 2.892 2.321 2.793 53,885 +0.59(+26.79%)
Mar 19, 2020 1.908 2.213 1.731 2.203 56,058 +0.37(+20.43%)
Mar 18, 2020 2.125 2.164 1.780 1.829 26,827 -0.25(-11.85%)
Mar 17, 2020 2.685 2.744 2.075 2.075 93,425 -0.68(-24.64%)
Mar 16, 2020 2.951 3.167 2.737 2.754 31,323 -0.30(-9.97%)
Mar 13, 2020 3.128 3.241 2.764 3.059 33,957 +0.08(+2.64%)
Mar 12, 2020 3.393 3.688 2.936 2.980 30,897 -0.52(-14.89%)
Mar 11, 2020 3.452 3.521 3.393 3.502 14,680 -0.01(-0.28%)
Mar 10, 2020 3.452 3.561 3.452 3.511 5,803 +0.04(+1.13%)
Mar 09, 2020 3.610 3.629 3.452 3.472 27,980 -0.17(-4.59%)
Mar 06, 2020 3.669 3.669 3.492 3.639 18,097 +0.00(+0.00%)
Mar 05, 2020 3.669 3.698 3.541 3.639 13,359 -0.01(-0.40%)
Mar 04, 2020 3.669 3.728 3.570 3.654 17,743 +0.00(+0.13%)
Mar 03, 2020 3.738 3.777 3.639 3.649 18,274 +0.03(+0.82%)
Mar 02, 2020 3.787 3.826 3.580 3.620 31,214 -0.22(-5.64%)
Feb 28, 2020 3.472 3.895 3.442 3.836 70,152 +0.44(+13.04%)
Feb 27, 2020 3.580 3.669 3.393 3.393 17,095 -0.19(-5.22%)
Feb 26, 2020 3.600 3.669 3.570 3.580 20,607 -0.01(-0.27%)
Feb 25, 2020 3.649 3.721 3.590 3.590 18,909 -0.09(-2.41%)
Feb 24, 2020 3.787 3.806 3.658 3.679 20,944 -0.11(-2.86%)
Feb 21, 2020 3.856 3.865 3.768 3.787 15,352 -0.04(-1.03%)
Feb 20, 2020 3.826 3.836 3.789 3.826 17,479 +0.04(+1.04%)
Feb 19, 2020 3.777 3.865 3.759 3.787 17,220 +0.04(+1.05%)
Feb 18, 2020 3.679 3.767 3.659 3.747 13,892 +0.11(+2.97%)
Feb 14, 2020 3.600 3.718 3.600 3.639 23,384 -0.01(-0.32%)
Feb 13, 2020 3.688 3.734 3.620 3.651 13,339 -0.02(-0.48%)
Feb 12, 2020 3.679 3.707 3.620 3.669 13,885 -0.03(-0.81%)
Feb 11, 2020 3.610 3.761 3.610 3.699 25,431 +0.10(+2.74%)
Feb 10, 2020 3.738 3.878 3.600 3.600 34,455 -0.13(-3.37%)
Feb 07, 2020 3.797 3.818 3.725 3.725 34,974 -0.06(-1.62%)
Feb 06, 2020 3.836 3.862 3.767 3.787 17,749 -0.08(-2.04%)
Feb 05, 2020 3.856 3.934 3.836 3.865 22,439 -0.07(-1.75%)
Feb 04, 2020 3.944 3.944 3.885 3.934 22,482 -0.01(-0.25%)
Feb 03, 2020 3.974 4.082 3.934 3.944 29,305 -0.05(-1.23%)
Jan 31, 2020 4.033 4.033 3.934 3.993 14,335 +0.10(+2.53%)
Jan 30, 2020 3.875 4.042 3.836 3.895 22,762 +0.06(+1.54%)
Jan 29, 2020 3.944 3.944 3.757 3.836 27,175 -0.00(-0.07%)
Jan 28, 2020 3.816 4.062 3.816 3.839 21,550 +0.00(+0.07%)
Jan 27, 2020 4.033 4.033 3.738 3.836 62,958 -0.20(-4.88%)
Jan 24, 2020 4.064 4.076 4.033 4.033 6,608 -0.03(-0.79%)
Jan 23, 2020 4.072 4.101 4.003 4.065 13,789 +0.04(+1.04%)
Jan 22, 2020 4.141 4.141 4.023 4.023 16,989 -0.10(-2.38%)
Jan 21, 2020 4.111 4.170 4.023 4.121 25,728 +0.07(+1.70%)
Jan 17, 2020 4.082 4.288 4.023 4.052 36,601 +0.00(+0.00%)
Jan 16, 2020 4.093 4.108 4.047 4.052 20,183 +0.00(+0.00%)
Jan 15, 2020 4.072 4.160 4.052 4.052 29,097 -0.05(-1.20%)
Jan 14, 2020 4.092 4.170 4.082 4.101 23,395 +0.02(+0.47%)
Jan 13, 2020 4.170 4.190 4.072 4.082 35,037 -0.11(-2.58%)
Jan 10, 2020 4.229 4.277 4.160 4.190 26,841 -0.03(-0.70%)
Jan 09, 2020 4.347 4.397 4.220 4.220 27,096 -0.08(-1.83%)
Jan 08, 2020 4.288 4.367 4.265 4.298 30,134 +0.00(+0.00%)
Jan 07, 2020 4.279 4.328 4.259 4.298 24,792 +0.01(+0.23%)
Jan 06, 2020 4.288 4.367 4.190 4.288 9,986 -0.04(-0.91%)
Jan 03, 2020 4.377 4.426 4.288 4.328 95,367 -0.06(-1.35%)
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.