Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Coffee Holding Company (NQ: JVA )

3.415 +0.235 (+7.39%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 3.070 3.370 2.850 3.180 415,067 +0.23(+7.80%)
Sep 16, 2024 2.500 3.100 2.350 2.950 1,348,047 +0.78(+35.94%)
Sep 13, 2024 2.290 2.290 2.135 2.170 32,196 +0.00(+0.01%)
Sep 12, 2024 2.120 2.180 2.115 2.170 36,304 +0.08(+3.82%)
Sep 11, 2024 2.010 2.105 2.010 2.090 10,088 +0.05(+2.45%)
Sep 10, 2024 2.030 2.070 1.980 2.040 13,568 -0.03(-1.45%)
Sep 09, 2024 2.140 2.140 2.010 2.070 12,729 +0.03(+1.47%)
Sep 06, 2024 1.950 2.060 1.900 2.040 30,306 +0.16(+8.51%)
Sep 05, 2024 2.010 2.010 1.860 1.880 75,104 -0.16(-7.84%)
Sep 04, 2024 2.090 2.130 2.000 2.040 44,179 -0.05(-2.39%)
Sep 03, 2024 2.250 2.250 2.000 2.090 59,871 -0.20(-8.73%)
Aug 30, 2024 2.360 2.400 2.250 2.290 40,728 -0.07(-2.97%)
Aug 29, 2024 2.500 2.500 2.320 2.360 43,513 -0.08(-3.28%)
Aug 28, 2024 2.380 2.520 2.311 2.440 35,551 +0.03(+1.24%)
Aug 27, 2024 2.460 2.490 2.380 2.410 30,027 -0.04(-1.63%)
Aug 26, 2024 2.450 2.450 2.420 2.450 11,263 +0.05(+2.07%)
Aug 23, 2024 2.400 2.440 2.310 2.400 22,949 +0.11(+4.82%)
Aug 22, 2024 2.270 2.290 2.250 2.290 12,295 +0.02(+0.88%)
Aug 21, 2024 2.320 2.330 2.250 2.270 29,807 -0.02(-0.87%)
Aug 20, 2024 2.360 2.360 2.260 2.290 21,891 -0.02(-0.87%)
Aug 19, 2024 2.200 2.400 2.190 2.310 62,897 +0.12(+5.48%)
Aug 16, 2024 2.080 2.190 2.080 2.190 15,266 +0.07(+3.07%)
Aug 15, 2024 2.000 2.137 2.000 2.125 10,317 +0.07(+3.65%)
Aug 14, 2024 2.110 2.171 1.900 2.050 39,935 -0.10(-4.65%)
Aug 13, 2024 2.220 2.220 2.091 2.150 27,482 +0.11(+5.39%)
Aug 12, 2024 2.150 2.240 2.040 2.040 31,999 -0.08(-3.77%)
Aug 09, 2024 2.070 2.197 2.070 2.120 16,855 +0.06(+2.66%)
Aug 08, 2024 1.990 2.162 1.980 2.065 35,568 +0.14(+6.99%)
Aug 07, 2024 1.880 2.070 1.880 1.930 52,928 +0.08(+4.32%)
Aug 06, 2024 1.920 1.920 1.620 1.850 141,462 -0.01(-0.54%)
Aug 05, 2024 2.010 2.050 1.500 1.860 112,788 -0.32(-14.68%)
Aug 02, 2024 2.410 2.410 2.120 2.180 60,428 -0.19(-8.02%)
Aug 01, 2024 2.350 2.450 2.297 2.370 52,691 +0.02(+0.64%)
Jul 31, 2024 2.420 2.450 2.252 2.355 45,604 -0.10(-4.27%)
Jul 30, 2024 2.590 2.652 2.306 2.460 35,497 -0.11(-4.28%)
Jul 29, 2024 2.460 2.680 2.385 2.570 77,256 +0.11(+4.47%)
Jul 26, 2024 2.390 2.480 2.320 2.460 32,264 +0.13(+5.58%)
Jul 25, 2024 2.460 2.540 2.259 2.330 109,227 -0.10(-4.12%)
Jul 24, 2024 2.620 2.800 2.410 2.430 106,719 -0.36(-12.90%)
Jul 23, 2024 2.970 3.250 2.690 2.790 200,761 -0.20(-6.69%)
Jul 22, 2024 2.750 3.000 2.730 2.990 175,287 +0.26(+9.52%)
Jul 19, 2024 2.470 2.910 2.470 2.730 255,620 +0.24(+9.64%)
Jul 18, 2024 2.200 2.500 2.160 2.490 114,170 +0.28(+12.47%)
Jul 17, 2024 2.110 2.220 2.110 2.214 22,706 +0.07(+3.46%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.