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 31, 2018 4.082 4.229 4.033 4.160 13,969 +0.01(+0.24%)
May 30, 2018 4.200 4.229 4.118 4.151 7,581 -0.03(-0.77%)
May 29, 2018 4.160 4.229 4.087 4.183 17,897 +0.06(+1.49%)
May 25, 2018 4.121 4.121 4.121 0 -0.01(-0.30%)
May 24, 2018 4.082 4.133 4.082 4.133 2,994 -0.07(-1.58%)
May 23, 2018 4.229 4.229 4.200 4.200 445 -0.02(-0.47%)
May 22, 2018 4.220 4.239 4.180 4.220 6,418 -0.02(-0.46%)
May 21, 2018 4.180 4.288 4.083 4.239 3,528 +0.06(+1.41%)
May 18, 2018 4.180 4.318 4.142 4.180 7,953 -0.01(-0.23%)
May 17, 2018 4.111 4.190 4.052 4.190 11,896 +0.09(+2.16%)
May 16, 2018 4.101 4.131 4.023 4.101 4,056 +0.00(+0.03%)
May 15, 2018 4.101 4.101 4.033 4.100 5,136 -0.00(-0.08%)
May 14, 2018 4.092 4.111 4.092 4.103 2,933 +0.01(+0.29%)
May 11, 2018 4.111 4.111 4.023 4.092 3,084 -0.02(-0.48%)
May 10, 2018 4.066 4.131 4.023 4.111 6,078 +0.00(+0.00%)
May 09, 2018 4.131 4.131 4.084 4.111 3,961 -0.02(-0.48%)
May 08, 2018 4.072 4.131 4.013 4.131 10,990 +0.03(+0.72%)
May 07, 2018 4.059 4.101 4.013 4.101 9,455 +0.04(+0.97%)
May 04, 2018 4.072 4.072 3.933 4.062 5,692 +0.03(+0.73%)
May 03, 2018 4.017 4.052 3.983 4.033 4,005 -0.03(-0.73%)
May 02, 2018 4.111 4.111 3.807 4.062 16,230 -0.02(-0.48%)
May 01, 2018 4.052 4.082 3.924 4.082 7,024 -0.03(-0.72%)
Apr 30, 2018 4.033 4.121 4.033 4.111 5,621 +0.08(+1.95%)
Apr 27, 2018 4.082 4.110 3.954 4.033 2,242 -0.08(-1.91%)
Apr 26, 2018 4.072 4.185 3.934 4.111 26,494 +0.01(+0.24%)
Apr 25, 2018 4.072 4.295 4.072 4.101 5,803 -0.02(-0.48%)
Apr 24, 2018 4.092 4.131 4.014 4.121 6,946 +0.02(+0.48%)
Apr 23, 2018 4.151 4.180 4.101 4.101 2,916 -0.09(-2.11%)
Apr 20, 2018 4.210 4.328 4.131 4.190 3,091 +0.00(+0.00%)
Apr 19, 2018 4.160 4.279 4.160 4.190 1,099 +0.01(+0.24%)
Apr 18, 2018 4.229 4.279 4.180 4.180 7,908 -0.10(-2.38%)
Apr 17, 2018 4.279 4.282 4.220 4.282 1,684 -0.03(-0.80%)
Apr 16, 2018 4.239 4.318 4.239 4.317 6,097 +0.03(+0.73%)
Apr 13, 2018 4.190 4.288 4.190 4.285 3,815 +0.06(+1.33%)
Apr 12, 2018 4.131 4.244 4.131 4.229 4,258 +0.09(+2.14%)
Apr 11, 2018 4.141 4.206 4.043 4.141 6,371 -0.04(-0.94%)
Apr 10, 2018 4.180 4.269 4.168 4.180 6,786 -0.08(-1.85%)
Apr 09, 2018 4.239 4.269 4.131 4.259 11,061 -0.04(-0.92%)
Apr 06, 2018 4.288 4.298 4.092 4.298 11,220 +0.05(+1.16%)
Apr 05, 2018 4.259 4.340 4.249 4.249 4,688 +0.03(+0.82%)
Apr 04, 2018 4.111 4.239 4.111 4.215 9,455 +0.09(+2.27%)
Apr 03, 2018 4.042 4.042 4.121 4,019 +0.08(+1.95%)
Apr 02, 2018 3.934 4.180 3.934 4.042 24,812 -0.23(-5.30%)
Mar 29, 2018 4.269 4.269 4.269 0 +0.04(+0.93%)
Mar 28, 2018 4.160 4.249 4.101 4.229 4,928 +0.16(+3.86%)
Mar 27, 2018 4.156 4.170 4.072 4.072 13,456 -0.03(-0.72%)
Mar 26, 2018 4.180 4.220 4.101 4.101 7,491 -0.12(-2.80%)
Mar 23, 2018 4.127 4.220 4.127 4.220 3,981 +0.05(+1.18%)
Mar 22, 2018 4.082 4.229 4.014 4.170 5,380 +0.00(+0.00%)
Mar 21, 2018 4.229 4.295 4.082 4.170 20,712 -0.09(-2.08%)
Mar 20, 2018 4.308 4.337 4.142 4.259 22,896 -0.08(-1.81%)
Mar 19, 2018 4.269 4.347 4.269 4.338 5,890 +0.03(+0.68%)
Mar 16, 2018 4.308 4.308 4.269 4.308 9,433 -0.03(-0.68%)
Mar 15, 2018 4.279 4.338 4.220 4.338 5,056 +0.02(+0.46%)
Mar 14, 2018 4.326 4.347 4.298 4.318 12,075 +0.04(+0.92%)
Mar 13, 2018 4.318 4.328 4.229 4.279 8,928 +0.00(+0.00%)
Mar 12, 2018 4.200 4.279 4.190 4.279 4,046 +0.06(+1.40%)
Mar 09, 2018 4.210 4.338 4.200 4.220 10,809 +0.04(+0.94%)
Mar 08, 2018 4.082 4.180 4.082 4.180 10,973 +0.07(+1.67%)
Mar 07, 2018 4.052 4.267 4.052 4.111 13,845 -0.18(-4.13%)
Mar 06, 2018 4.190 4.308 4.111 4.288 13,960 +0.15(+3.56%)
Mar 05, 2018 4.042 4.170 4.033 4.141 29,380 +0.04(+0.96%)
Mar 02, 2018 4.239 4.239 3.964 4.101 19,837 -0.16(-3.70%)
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.