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 )

1.450 -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 (%)
Feb 26, 2021 5.311 5.547 4.928 4.928 156,064 -0.46(-8.58%)
Feb 25, 2021 6.078 6.098 5.301 5.390 225,559 -0.84(-13.43%)
Feb 24, 2021 5.410 6.374 5.410 6.226 751,362 +1.04(+20.11%)
Feb 23, 2021 4.849 5.567 4.593 5.183 353,440 +0.31(+6.46%)
Feb 22, 2021 4.603 4.888 4.603 4.869 44,479 +0.25(+5.32%)
Feb 19, 2021 4.721 4.721 4.525 4.623 44,735 -0.01(-0.21%)
Feb 18, 2021 4.701 4.770 4.475 4.633 69,920 -0.13(-2.69%)
Feb 17, 2021 5.134 5.174 4.721 4.760 100,113 -0.42(-8.16%)
Feb 16, 2021 5.144 5.351 4.997 5.183 113,903 -0.13(-2.41%)
Feb 12, 2021 5.351 5.419 5.124 5.311 25,417 -0.02(-0.37%)
Feb 11, 2021 5.478 5.537 5.213 5.331 70,116 -0.09(-1.63%)
Feb 10, 2021 5.547 5.626 5.331 5.419 82,428 -0.11(-1.96%)
Feb 09, 2021 5.164 5.577 5.075 5.528 173,362 +0.35(+6.84%)
Feb 08, 2021 5.262 5.311 5.095 5.174 58,659 -0.03(-0.57%)
Feb 05, 2021 4.928 5.292 4.800 5.203 156,369 +0.30(+6.22%)
Feb 04, 2021 5.085 5.085 4.770 4.898 48,665 -0.15(-2.92%)
Feb 03, 2021 4.869 5.096 4.869 5.046 47,622 +0.12(+2.40%)
Feb 02, 2021 4.859 5.016 4.721 4.928 56,074 +0.04(+0.80%)
Feb 01, 2021 4.672 4.908 4.672 4.888 49,675 +0.22(+4.63%)
Jan 29, 2021 4.928 5.016 4.485 4.672 55,207 -0.23(-4.62%)
Jan 28, 2021 4.928 5.051 4.623 4.898 66,206 -0.11(-2.16%)
Jan 27, 2021 5.272 5.272 4.908 5.006 94,227 -0.27(-5.04%)
Jan 26, 2021 4.997 5.327 4.977 5.272 71,013 +0.24(+4.69%)
Jan 25, 2021 5.262 5.465 4.819 5.036 73,450 -0.19(-3.58%)
Jan 22, 2021 5.115 5.321 5.095 5.223 67,407 -0.12(-2.21%)
Jan 21, 2021 5.016 5.612 4.820 5.341 165,760 +0.39(+7.95%)
Jan 20, 2021 5.105 5.115 4.830 4.947 65,336 -0.10(-1.95%)
Jan 19, 2021 4.603 5.115 4.544 5.046 182,748 +0.46(+10.09%)
Jan 15, 2021 4.515 4.613 4.357 4.583 43,311 +0.05(+1.08%)
Jan 14, 2021 4.554 4.672 4.446 4.534 96,287 -0.28(-5.73%)
Jan 13, 2021 3.836 4.810 3.836 4.810 302,217 +0.94(+24.43%)
Jan 12, 2021 3.885 3.905 3.856 3.865 12,506 -0.01(-0.25%)
Jan 11, 2021 3.856 3.895 3.836 3.875 21,692 +0.00(+0.13%)
Jan 08, 2021 3.924 3.934 3.856 3.870 20,842 -0.05(-1.38%)
Jan 07, 2021 3.905 3.934 3.892 3.924 10,735 +0.04(+1.01%)
Jan 06, 2021 3.865 3.924 3.846 3.885 39,905 +0.04(+1.02%)
Jan 05, 2021 3.885 3.911 3.846 3.846 21,415 -0.01(-0.26%)
Jan 04, 2021 3.836 3.915 3.806 3.856 27,059 +0.08(+2.08%)
Dec 31, 2020 3.777 3.777 3.777 29,949 -0.03(-0.78%)
Dec 30, 2020 3.787 3.983 3.787 3.806 29,949 +0.00(+0.00%)
Dec 29, 2020 3.954 3.974 3.767 3.806 78,021 -0.10(-2.52%)
Dec 28, 2020 3.836 3.983 3.826 3.905 121,185 +0.06(+1.53%)
Dec 24, 2020 3.846 3.846 3.777 3.846 8,031 +0.03(+0.77%)
Dec 23, 2020 3.836 3.865 3.757 3.816 36,720 +0.01(+0.14%)
Dec 22, 2020 3.853 3.870 3.747 3.811 25,357 +0.02(+0.64%)
Dec 21, 2020 3.836 3.880 3.775 3.787 29,997 -0.10(-2.53%)
Dec 18, 2020 3.885 3.924 3.865 3.885 33,347 +0.04(+1.02%)
Dec 17, 2020 3.846 3.885 3.797 3.846 14,382 +0.04(+1.03%)
Dec 16, 2020 3.826 3.836 3.755 3.806 19,202 +0.00(+0.00%)
Dec 15, 2020 3.826 3.826 3.688 3.806 31,409 +0.01(+0.30%)
Dec 14, 2020 3.728 3.846 3.728 3.795 20,191 +0.08(+2.07%)
Dec 11, 2020 3.669 3.728 3.669 3.718 16,368 +0.02(+0.53%)
Dec 10, 2020 3.659 3.738 3.659 3.698 8,721 +0.03(+0.80%)
Dec 09, 2020 3.718 3.755 3.600 3.669 39,309 -0.07(-1.84%)
Dec 08, 2020 3.797 3.905 3.728 3.738 23,225 -0.07(-1.81%)
Dec 07, 2020 3.846 3.905 3.752 3.806 38,260 -0.07(-1.78%)
Dec 04, 2020 3.974 4.013 3.875 3.875 40,769 -0.06(-1.50%)
Dec 03, 2020 3.974 4.013 3.875 3.934 24,126 -0.01(-0.25%)
Dec 02, 2020 3.983 3.983 3.915 3.944 27,153 -0.03(-0.74%)
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.