Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Company (NQ: JVA )

1.310 -0.020 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 4.603 4.328 140,551 -0.28(-5.98%)
Jan 28, 2022 4.544 4.623 4.377 4.603 62,062 +0.07(+1.52%)
Jan 27, 2022 4.426 4.585 4.397 4.534 26,027 +0.11(+2.44%)
Jan 26, 2022 4.515 4.540 4.391 4.426 54,180 +0.00(+0.00%)
Jan 25, 2022 4.377 4.455 4.338 4.426 18,940 +0.02(+0.45%)
Jan 24, 2022 4.426 4.439 4.259 4.406 42,345 -0.07(-1.54%)
Jan 21, 2022 4.475 4.495 4.426 4.475 50,683 +0.08(+1.79%)
Jan 20, 2022 4.446 4.465 4.387 4.397 15,872 +0.00(+0.00%)
Jan 19, 2022 4.436 4.474 4.338 4.397 9,535 -0.06(-1.32%)
Jan 18, 2022 4.456 4.505 4.456 4.456 16,662 +0.00(+0.00%)
Jan 14, 2022 4.456 0 +0.05(+1.12%)
Jan 13, 2022 4.446 4.515 4.357 4.406 25,463 -0.02(-0.44%)
Jan 12, 2022 4.475 4.475 4.397 4.426 19,599 -0.05(-1.10%)
Jan 11, 2022 4.318 4.475 4.260 4.475 15,700 +0.16(+3.64%)
Jan 10, 2022 4.318 4.367 4.249 4.318 17,166 +0.04(+0.92%)
Jan 07, 2022 4.220 4.357 4.220 4.279 7,063 +0.03(+0.69%)
Jan 06, 2022 4.249 4.367 4.209 4.249 8,283 -0.03(-0.69%)
Jan 05, 2022 4.406 4.475 4.229 4.279 16,602 -0.17(-3.76%)
Jan 04, 2022 4.436 4.495 4.357 4.446 21,578 -0.03(-0.66%)
Jan 03, 2022 4.397 4.475 4.367 4.475 12,960 +0.16(+3.64%)
Dec 31, 2021 4.367 4.396 4.282 4.318 9,820 -0.05(-1.13%)
Dec 30, 2021 4.229 4.373 4.229 4.367 17,179 +0.11(+2.54%)
Dec 29, 2021 4.338 4.347 4.228 4.259 15,533 -0.06(-1.37%)
Dec 28, 2021 4.266 4.387 4.249 4.318 21,295 +0.04(+0.92%)
Dec 27, 2021 4.308 4.485 4.279 4.279 20,461 +0.00(+0.00%)
Dec 23, 2021 4.200 4.279 4.146 4.279 23,417 +0.14(+3.33%)
Dec 22, 2021 4.092 4.190 4.092 4.141 17,863 +0.03(+0.72%)
Dec 21, 2021 4.101 4.220 4.072 4.111 39,372 +0.01(+0.24%)
Dec 20, 2021 4.141 4.160 4.033 4.101 21,669 -0.11(-2.57%)
Dec 17, 2021 4.121 4.219 4.101 4.210 20,713 +0.05(+1.30%)
Dec 16, 2021 4.288 4.288 4.131 4.156 22,795 -0.07(-1.74%)
Dec 15, 2021 4.229 4.293 4.166 4.229 5,771 -0.06(-1.38%)
Dec 14, 2021 4.170 4.328 4.170 4.288 9,669 +0.05(+1.16%)
Dec 13, 2021 4.318 4.367 4.220 4.239 39,248 -0.11(-2.49%)
Dec 10, 2021 4.328 4.416 4.308 4.347 7,257 +0.03(+0.68%)
Dec 09, 2021 4.367 4.495 4.298 4.318 10,476 -0.05(-1.13%)
Dec 08, 2021 4.347 4.387 4.288 4.367 9,988 +0.05(+1.14%)
Dec 07, 2021 4.210 4.318 4.190 4.318 26,152 +0.11(+2.57%)
Dec 06, 2021 4.121 4.239 4.102 4.210 23,377 +0.09(+2.15%)
Dec 03, 2021 4.141 4.169 4.092 4.121 41,796 -0.06(-1.41%)
Dec 02, 2021 4.180 4.261 4.092 4.180 32,949 -0.01(-0.24%)
Dec 01, 2021 4.426 4.426 4.180 4.190 23,341 -0.13(-2.96%)
Nov 30, 2021 4.406 4.505 4.259 4.318 82,272 -0.08(-1.79%)
Nov 29, 2021 4.495 4.515 4.397 4.397 33,921 -0.09(-1.97%)
Nov 26, 2021 4.397 4.514 4.396 4.485 6,334 +0.02(+0.44%)
Nov 24, 2021 4.406 4.495 4.387 4.465 21,209 +0.06(+1.34%)
Nov 23, 2021 4.426 4.446 4.387 4.406 25,040 -0.06(-1.32%)
Nov 22, 2021 4.426 4.474 4.377 4.465 57,808 +0.04(+0.89%)
Nov 19, 2021 4.426 4.515 4.397 4.426 32,424 +0.00(+0.00%)
Nov 18, 2021 4.564 4.485 4.426 4.426 84,928 -0.09(-1.96%)
Nov 17, 2021 4.672 4.672 4.485 4.515 40,987 -0.16(-3.37%)
Nov 16, 2021 4.701 4.760 4.586 4.672 52,651 -0.01(-0.21%)
Nov 15, 2021 4.633 4.731 4.603 4.682 42,506 +0.09(+1.93%)
Nov 12, 2021 4.770 4.829 4.495 4.593 107,377 -0.16(-3.31%)
Nov 11, 2021 4.495 5.262 4.475 4.751 2,537,651 +0.26(+5.69%)
Nov 10, 2021 4.613 4.495 16,255 -0.12(-2.53%)
Nov 09, 2021 4.642 4.672 4.515 4.611 27,998 -0.05(-1.09%)
Nov 08, 2021 4.711 4.711 4.613 4.662 18,181 +0.02(+0.42%)
Nov 05, 2021 4.721 4.721 4.583 4.642 28,898 -0.01(-0.21%)
Nov 04, 2021 4.613 4.711 4.570 4.652 44,470 +0.15(+3.28%)
Nov 03, 2021 4.505 4.581 4.475 4.505 16,689 -0.04(-0.87%)
Nov 02, 2021 4.475 4.574 4.475 4.544 18,259 +0.07(+1.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.