Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Coffee Holding Company (NQ: JVA )

3.390 +0.130 (+3.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	3.460	3.485	3.251	3.390	120,901	+0.13(+3.99%)
Sep 18, 2024	3.050	3.877	3.050	3.260	553,287	+0.08(+2.52%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Coffee Holding Company (NQ: JVA )

Historical Prices