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 )

2.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 2.240 2.240 2.080 2.140 25,833 +0.00(+0.00%)
Jul 15, 2024 2.130 2.350 2.000 2.140 130,132 -0.06(-2.73%)
Jul 12, 2024 2.180 2.300 2.080 2.200 44,162 +0.13(+6.28%)
Jul 11, 2024 2.010 2.240 1.970 2.070 47,320 +0.07(+3.50%)
Jul 10, 2024 1.980 2.090 1.830 2.000 36,166 -0.02(-0.99%)
Jul 09, 2024 2.240 2.240 1.921 2.020 64,743 -0.16(-7.34%)
Jul 08, 2024 2.100 2.312 2.060 2.180 42,982 +0.05(+2.35%)
Jul 05, 2024 2.130 2.158 2.030 2.130 36,782 +0.01(+0.47%)
Jul 03, 2024 2.260 2.400 2.090 2.120 53,583 -0.10(-4.50%)
Jul 02, 2024 2.120 2.319 2.116 2.220 86,836 +0.05(+2.30%)
Jul 01, 2024 2.350 2.350 2.020 2.170 136,623 -0.17(-7.26%)
Jun 28, 2024 2.250 2.460 2.180 2.340 229,370 +0.09(+4.00%)
Jun 27, 2024 1.910 2.250 1.910 2.250 130,757 +0.30(+15.38%)
Jun 26, 2024 1.970 1.970 1.820 1.950 50,144 -0.02(-1.02%)
Jun 25, 2024 1.960 2.110 1.680 1.970 217,123 +0.01(+0.51%)
Jun 24, 2024 1.740 1.990 1.700 1.960 120,972 +0.19(+10.73%)
Jun 21, 2024 1.640 1.770 1.512 1.770 107,465 +0.12(+7.60%)
Jun 20, 2024 1.440 1.650 1.437 1.645 97,738 +0.22(+15.03%)
Jun 18, 2024 1.390 1.440 1.375 1.430 36,363 +0.01(+0.70%)
Jun 17, 2024 1.310 1.430 1.310 1.420 48,920 +0.08(+5.97%)
Jun 14, 2024 1.330 1.370 1.300 1.340 38,076 -0.02(-1.47%)
Jun 13, 2024 1.420 1.420 1.330 1.360 14,268 +0.01(+0.74%)
Jun 12, 2024 1.310 1.380 1.310 1.350 21,680 +0.03(+2.27%)
Jun 11, 2024 1.290 1.340 1.290 1.320 17,130 +0.05(+3.94%)
Jun 10, 2024 1.310 1.310 1.230 1.270 49,571 -0.04(-3.05%)
Jun 07, 2024 1.400 1.400 1.290 1.310 12,781 -0.02(-1.50%)
Jun 06, 2024 1.400 1.430 1.300 1.330 45,968 -0.01(-0.75%)
Jun 05, 2024 1.340 1.390 1.320 1.340 17,194 +0.00(+0.00%)
Jun 04, 2024 1.400 1.420 1.300 1.340 38,832 +0.00(+0.00%)
Jun 03, 2024 1.340 1.440 1.320 1.340 92,701 +0.00(+0.00%)
May 31, 2024 1.370 1.370 1.295 1.340 18,558 -0.01(-0.74%)
May 30, 2024 1.370 1.370 1.280 1.350 52,539 -0.03(-2.17%)
May 29, 2024 1.310 1.400 1.310 1.380 13,388 +0.06(+4.53%)
May 28, 2024 1.340 1.410 1.310 1.320 40,849 -0.04(-2.93%)
May 24, 2024 1.290 1.370 1.286 1.360 9,299 +0.07(+5.43%)
May 23, 2024 1.340 1.350 1.280 1.290 16,942 -0.03(-2.27%)
May 22, 2024 1.330 1.385 1.320 1.320 26,716 -0.03(-2.22%)
May 21, 2024 1.400 1.410 1.340 1.350 24,128 -0.08(-5.59%)
May 20, 2024 1.420 1.460 1.390 1.430 51,238 -0.02(-1.38%)
May 17, 2024 1.460 1.480 1.410 1.450 34,347 -0.02(-1.11%)
May 16, 2024 1.430 1.517 1.400 1.466 30,743 +0.05(+3.26%)
May 15, 2024 1.430 1.460 1.400 1.420 32,775 +0.00(+0.00%)
May 14, 2024 1.470 1.500 1.400 1.420 57,236 -0.06(-3.79%)
May 13, 2024 1.520 1.520 1.470 1.476 26,101 -0.03(-2.25%)
May 10, 2024 1.540 1.540 1.450 1.510 38,917 -0.01(-0.66%)
May 09, 2024 1.560 1.560 1.505 1.520 11,235 +0.01(+0.66%)
May 08, 2024 1.500 1.590 1.350 1.510 68,536 +0.00(+0.00%)
May 07, 2024 1.400 1.603 1.350 1.510 155,171 +0.10(+7.09%)
May 06, 2024 1.420 1.440 1.353 1.410 85,577 -0.01(-0.70%)
May 03, 2024 1.520 1.520 1.390 1.420 34,251 -0.04(-2.74%)
May 02, 2024 1.570 1.570 1.390 1.460 75,342 -0.08(-5.19%)
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.