Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Coffee Holding Company (NQ: JVA )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2016 3.492 3.492 3.315 3.315 7,452 -0.18(-5.07%)
Jan 28, 2016 3.511 3.511 3.354 3.492 36,122 -0.04(-1.11%)
Jan 27, 2016 3.531 3.728 3.531 3.531 14,816 -0.08(-2.29%)
Jan 26, 2016 3.521 3.767 3.462 3.614 80,405 +0.24(+7.12%)
Jan 25, 2016 3.403 3.403 3.277 3.374 6,846 +0.06(+1.78%)
Jan 22, 2016 3.324 3.374 3.295 3.315 8,571 +0.05(+1.51%)
Jan 21, 2016 3.265 3.265 2.961 3.265 4,204 -0.01(-0.30%)
Jan 20, 2016 3.187 3.275 2.946 3.275 44,599 +0.03(+0.91%)
Jan 19, 2016 3.285 3.285 3.187 3.246 9,688 +0.06(+1.85%)
Jan 15, 2016 3.197 3.187 3.187 3.187 34,466 -0.07(-2.11%)
Jan 14, 2016 3.212 3.295 3.212 3.256 25,484 +0.02(+0.61%)
Jan 13, 2016 3.344 3.403 3.206 3.236 41,534 -0.07(-2.08%)
Jan 12, 2016 3.334 3.610 3.304 3.305 32,772 -0.04(-1.18%)
Jan 11, 2016 3.433 3.442 3.283 3.344 16,371 -0.04(-1.16%)
Jan 08, 2016 3.354 3.452 3.354 3.383 15,209 +0.08(+2.38%)
Jan 07, 2016 3.393 3.393 3.265 3.305 36,167 -0.11(-3.17%)
Jan 06, 2016 3.482 3.482 3.344 3.413 24,685 -0.08(-2.25%)
Jan 05, 2016 3.531 3.551 3.492 3.492 15,577 +0.01(+0.28%)
Jan 04, 2016 3.745 3.747 3.442 3.482 79,177 -0.30(-8.05%)
Dec 31, 2015 3.708 3.787 3.787 3.787 65,475 +0.00(+0.00%)
Dec 30, 2015 3.846 3.885 3.708 3.787 45,794 -0.03(-0.66%)
Dec 29, 2015 3.718 3.856 3.688 3.812 32,939 +0.07(+1.99%)
Dec 28, 2015 3.826 3.826 3.738 3.738 17,178 -0.10(-2.57%)
Dec 24, 2015 3.856 3.836 3.836 3.836 14,233 -0.05(-1.26%)
Dec 23, 2015 3.767 3.934 3.747 3.885 19,570 +0.12(+3.13%)
Dec 22, 2015 3.688 3.870 3.688 3.767 26,352 +0.04(+1.06%)
Dec 21, 2015 3.954 3.954 3.688 3.728 73,198 -0.23(-5.72%)
Dec 18, 2015 3.964 4.023 3.836 3.954 64,506 -0.03(-0.74%)
Dec 17, 2015 4.003 4.033 3.934 3.983 35,828 +0.02(+0.52%)
Dec 16, 2015 4.072 4.121 3.944 3.963 62,704 -0.13(-3.15%)
Dec 15, 2015 4.062 4.131 3.979 4.092 22,261 -0.01(-0.24%)
Dec 14, 2015 4.092 4.102 3.964 4.101 24,658 +0.03(+0.72%)
Dec 11, 2015 4.052 4.151 4.052 4.072 35,834 -0.07(-1.66%)
Dec 10, 2015 4.190 4.190 4.052 4.141 17,330 -0.05(-1.17%)
Dec 09, 2015 4.129 4.220 4.092 4.190 11,509 -0.03(-0.70%)
Dec 08, 2015 4.298 4.505 4.092 4.220 64,262 -0.14(-3.16%)
Dec 07, 2015 4.279 4.819 4.131 4.357 246,034 +0.23(+5.48%)
Dec 04, 2015 4.082 4.146 4.013 4.131 11,127 +0.09(+2.19%)
Dec 03, 2015 4.111 4.111 4.042 4.042 5,127 -0.09(-2.14%)
Dec 02, 2015 4.101 4.229 3.993 4.131 14,142 +0.02(+0.48%)
Dec 01, 2015 4.170 4.249 4.111 4.111 5,931 -0.12(-2.79%)
Nov 30, 2015 4.160 4.229 4.082 4.229 15,782 +0.05(+1.18%)
Nov 27, 2015 4.220 4.220 4.151 4.180 1,836 -0.02(-0.47%)
Nov 25, 2015 4.141 4.200 4.200 4.200 23,282 +0.07(+1.67%)
Nov 24, 2015 4.139 4.141 4.082 4.131 15,504 +0.00(+0.00%)
Nov 23, 2015 4.121 4.141 4.095 4.131 6,913 +0.01(+0.24%)
Nov 20, 2015 4.180 4.200 4.072 4.121 24,819 -0.02(-0.48%)
Nov 19, 2015 4.042 4.180 4.042 4.141 24,776 +0.13(+3.19%)
Nov 18, 2015 3.993 4.052 3.993 4.013 9,390 -0.04(-0.97%)
Nov 17, 2015 4.023 4.062 3.983 4.052 23,539 -0.05(-1.20%)
Nov 16, 2015 4.082 4.143 4.003 4.101 12,119 +0.04(+0.97%)
Nov 13, 2015 4.082 4.082 4.033 4.062 3,184 -0.06(-1.43%)
Nov 12, 2015 4.190 4.190 4.033 4.121 28,876 +0.09(+2.20%)
Nov 11, 2015 4.033 4.131 3.993 4.033 10,906 -0.04(-0.97%)
Nov 10, 2015 4.013 4.072 4.003 4.072 15,706 -0.01(-0.24%)
Nov 09, 2015 4.044 4.101 4.044 4.082 7,156 -0.01(-0.24%)
Nov 06, 2015 4.229 4.229 4.033 4.092 7,418 -0.07(-1.65%)
Nov 05, 2015 4.151 4.210 4.121 4.160 7,096 -0.04(-0.94%)
Nov 04, 2015 4.082 4.229 4.082 4.200 15,134 +0.05(+1.18%)
Nov 03, 2015 4.101 4.229 4.062 4.151 12,915 +0.01(+0.24%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.