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 )

1.450 -0.016 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 4.770 4.829 4.790 4.829 1,372 +0.06(+1.24%)
May 27, 2010 4.770 4.849 4.711 4.770 14,437 -0.03(-0.61%)
May 26, 2010 4.770 4.849 4.770 4.800 8,642 +0.07(+1.45%)
May 25, 2010 4.780 4.804 4.731 4.731 8,284 -0.05(-1.03%)
May 24, 2010 4.829 4.859 4.780 4.780 19,436 -0.08(-1.62%)
May 21, 2010 4.839 4.908 4.829 4.859 4,114 -0.11(-2.18%)
May 20, 2010 5.154 5.154 4.967 4.967 945 -0.15(-2.88%)
May 19, 2010 4.928 5.115 4.829 5.115 2,170 -0.05(-0.95%)
May 18, 2010 5.115 5.193 4.888 5.164 11,033 +0.24(+4.79%)
May 17, 2010 5.105 5.105 4.918 4.928 4,018 +0.04(+0.81%)
May 14, 2010 4.908 4.908 4.878 4.888 1,423 +0.04(+0.81%)
May 13, 2010 4.839 5.105 4.829 4.849 6,506 -0.15(-2.95%)
May 12, 2010 4.888 5.262 4.878 4.997 40,749 -0.13(-2.49%)
May 11, 2010 5.164 5.213 4.888 5.124 9,166 +0.10(+1.96%)
May 10, 2010 5.016 5.154 4.878 5.026 5,307 +0.11(+2.20%)
May 07, 2010 4.918 4.918 4.918 4.918 305 +0.03(+0.60%)
May 06, 2010 5.144 5.154 4.878 4.888 11,027 +0.01(+0.20%)
May 05, 2010 4.878 5.056 4.711 4.878 10,614 -0.24(-4.62%)
May 04, 2010 4.928 5.164 4.908 5.115 5,479 +0.24(+4.84%)
May 03, 2010 5.115 5.115 4.810 4.878 5,797 -0.28(-5.34%)
Apr 30, 2010 5.164 5.203 5.105 5.154 2,745 +0.04(+0.77%)
Apr 29, 2010 5.164 5.213 5.016 5.115 15,230 -0.04(-0.76%)
Apr 28, 2010 4.878 5.154 4.878 5.154 10,882 +0.28(+5.65%)
Apr 27, 2010 4.918 4.928 4.878 4.878 8,336 -0.04(-0.80%)
Apr 26, 2010 4.918 4.923 4.913 4.918 4,348 +0.02(+0.40%)
Apr 23, 2010 4.888 5.016 4.888 4.898 11,029 +0.11(+2.32%)
Apr 22, 2010 4.800 4.800 4.770 4.787 10,402 -0.03(-0.67%)
Apr 21, 2010 4.819 4.819 4.819 4.819 5,083 -0.05(-1.01%)
Apr 20, 2010 4.849 4.888 4.790 4.869 8,242 +0.02(+0.41%)
Apr 19, 2010 4.780 4.849 4.780 4.849 1,500 +0.05(+1.02%)
Apr 16, 2010 4.770 4.898 4.770 4.800 2,236 +0.03(+0.62%)
Apr 15, 2010 4.928 4.937 4.770 4.770 4,107 -0.01(-0.21%)
Apr 14, 2010 4.770 4.967 4.770 4.780 14,789 +0.10(+2.10%)
Apr 13, 2010 4.780 4.780 4.554 4.682 4,932 -0.09(-1.86%)
Apr 12, 2010 4.790 4.790 4.770 4.770 14,579 +0.00(+0.00%)
Apr 09, 2010 4.898 4.898 4.770 4.770 4,321 -0.03(-0.61%)
Apr 08, 2010 4.770 4.849 4.770 4.800 4,470 -0.01(-0.20%)
Apr 07, 2010 4.810 4.810 4.806 4.810 3,175 +0.04(+0.82%)
Apr 06, 2010 4.770 4.810 4.741 4.770 8,649 +0.00(+0.00%)
Apr 05, 2010 4.760 4.810 4.672 4.770 6,811 +0.19(+4.08%)
Apr 01, 2010 4.446 4.583 4.583 4.583 32,229 +0.09(+1.97%)
Mar 31, 2010 4.416 4.554 4.406 4.495 6,425 +0.13(+2.93%)
Mar 30, 2010 4.229 4.426 4.229 4.367 2,236 +0.09(+2.07%)
Mar 29, 2010 4.170 4.406 4.170 4.279 12,470 +0.05(+1.16%)
Mar 26, 2010 4.249 4.308 4.229 4.229 6,883 -0.07(-1.60%)
Mar 25, 2010 4.544 4.593 4.229 4.298 25,203 -0.21(-4.59%)
Mar 24, 2010 4.721 4.787 4.426 4.505 19,170 -0.23(-4.78%)
Mar 23, 2010 4.800 4.800 4.662 4.731 7,480 +0.00(+0.00%)
Mar 22, 2010 4.839 4.839 4.731 4.731 7,069 -0.09(-1.83%)
Mar 19, 2010 4.849 4.869 4.731 4.819 5,759 -0.13(-2.59%)
Mar 18, 2010 4.918 5.065 4.918 4.947 23,080 +0.13(+2.65%)
Mar 17, 2010 4.918 5.105 4.672 4.819 18,691 -0.03(-0.61%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.