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 (%)
Dec 29, 2017 4.187 4.187 4.187 0 +0.01(+0.16%)
Dec 28, 2017 4.160 4.200 4.135 4.180 9,175 +0.00(+0.00%)
Dec 27, 2017 4.180 4.220 4.160 4.180 8,791 +0.00(+0.00%)
Dec 26, 2017 4.160 4.180 4.141 4.180 7,304 -0.04(-0.93%)
Dec 22, 2017 4.138 4.220 4.101 4.220 5,643 +0.05(+1.18%)
Dec 21, 2017 4.220 4.220 4.151 4.170 10,529 -0.01(-0.24%)
Dec 20, 2017 4.121 4.220 4.121 4.180 24,053 +0.06(+1.43%)
Dec 19, 2017 4.033 4.165 3.993 4.121 11,331 +0.06(+1.45%)
Dec 18, 2017 4.160 4.180 3.944 4.062 18,024 -0.07(-1.67%)
Dec 15, 2017 4.131 4.131 4.092 4.131 7,734 +0.00(+0.00%)
Dec 14, 2017 4.141 4.169 4.033 4.131 19,297 +0.12(+2.94%)
Dec 13, 2017 3.915 4.052 3.915 4.013 20,397 +0.13(+3.29%)
Dec 12, 2017 3.905 3.944 3.859 3.885 8,910 -0.02(-0.50%)
Dec 11, 2017 3.917 4.013 3.848 3.905 12,160 -0.06(-1.49%)
Dec 08, 2017 3.956 4.013 3.900 3.964 11,692 +0.03(+0.68%)
Dec 07, 2017 3.930 4.023 3.797 3.937 11,100 +0.02(+0.58%)
Dec 06, 2017 3.888 4.003 3.888 3.915 10,408 -0.11(-2.69%)
Dec 05, 2017 3.954 4.023 3.934 4.023 2,407 +0.03(+0.74%)
Dec 04, 2017 3.915 4.004 3.906 3.993 23,559 +0.07(+1.75%)
Dec 01, 2017 3.964 3.973 3.885 3.924 11,516 -0.01(-0.37%)
Nov 30, 2017 3.954 4.013 3.895 3.939 28,864 -0.05(-1.36%)
Nov 29, 2017 3.924 4.006 3.913 3.993 14,103 +0.05(+1.25%)
Nov 28, 2017 3.964 3.964 3.896 3.944 5,271 -0.02(-0.50%)
Nov 27, 2017 3.865 4.013 3.865 3.964 3,530 -0.01(-0.25%)
Nov 24, 2017 3.983 3.993 3.915 3.974 4,383 +0.04(+1.10%)
Nov 22, 2017 3.875 3.984 3.865 3.930 20,382 +0.06(+1.68%)
Nov 21, 2017 4.052 4.052 3.787 3.865 45,304 -0.17(-4.15%)
Nov 20, 2017 4.082 4.082 3.964 4.033 8,853 -0.01(-0.24%)
Nov 17, 2017 3.974 4.094 3.964 4.042 14,337 +0.03(+0.74%)
Nov 16, 2017 4.013 4.042 3.954 4.013 4,026 +0.00(+0.12%)
Nov 15, 2017 3.944 4.062 3.797 4.008 7,842 +0.02(+0.62%)
Nov 14, 2017 3.964 4.121 3.954 3.983 12,465 -0.11(-2.70%)
Nov 13, 2017 4.318 4.318 4.033 4.094 32,640 -0.15(-3.42%)
Nov 10, 2017 4.160 4.279 4.160 4.239 2,731 +0.04(+1.00%)
Nov 09, 2017 4.200 4.279 4.072 4.197 9,285 -0.09(-2.12%)
Nov 08, 2017 4.131 4.288 4.131 4.288 5,396 +0.02(+0.46%)
Nov 07, 2017 4.229 4.318 4.229 4.269 3,006 +0.04(+0.93%)
Nov 06, 2017 4.180 4.249 4.180 4.229 5,547 +0.07(+1.65%)
Nov 03, 2017 4.210 4.220 4.150 4.160 3,290 -0.02(-0.47%)
Nov 02, 2017 4.151 4.229 4.141 4.180 2,472 -0.00(-0.07%)
Nov 01, 2017 4.101 4.202 4.101 4.183 29,343 +0.08(+1.99%)
Oct 31, 2017 4.072 4.248 4.012 4.101 13,163 +0.01(+0.36%)
Oct 30, 2017 4.239 4.239 4.084 4.087 7,429 -0.18(-4.26%)
Oct 27, 2017 4.298 4.298 4.269 4.269 4,861 -0.03(-0.69%)
Oct 26, 2017 4.279 4.387 4.279 4.298 8,053 -0.02(-0.46%)
Oct 25, 2017 4.325 4.406 4.318 4.318 9,061 +0.00(+0.00%)
Oct 24, 2017 4.347 4.381 4.239 4.318 22,937 +0.06(+1.36%)
Oct 23, 2017 4.377 4.446 4.250 4.260 6,109 -0.08(-1.79%)
Oct 20, 2017 4.416 4.426 4.123 4.338 11,409 -0.03(-0.65%)
Oct 19, 2017 4.277 4.426 4.269 4.366 14,241 +0.13(+2.99%)
Oct 18, 2017 4.151 4.229 4.130 4.239 20,721 +0.06(+1.41%)
Oct 17, 2017 4.111 4.180 4.111 4.180 1,554 +0.03(+0.71%)
Oct 16, 2017 4.249 4.279 4.131 4.151 7,798 -0.13(-2.99%)
Oct 13, 2017 4.190 4.357 4.170 4.278 5,512 +0.07(+1.63%)
Oct 12, 2017 4.332 4.332 4.152 4.210 7,605 -0.06(-1.38%)
Oct 11, 2017 4.397 4.397 4.229 4.269 8,221 -0.04(-1.03%)
Oct 10, 2017 4.308 4.446 4.259 4.313 7,594 +0.08(+1.98%)
Oct 09, 2017 4.426 4.426 4.180 4.229 14,395 -0.22(-4.87%)
Oct 06, 2017 4.534 4.574 4.357 4.446 32,154 -0.09(-1.95%)
Oct 05, 2017 4.465 4.554 4.397 4.534 29,512 +0.06(+1.33%)
Oct 04, 2017 4.425 4.475 4.329 4.475 15,309 +0.02(+0.43%)
Oct 03, 2017 4.377 4.524 4.328 4.456 23,262 +0.04(+0.89%)
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.