Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Coffee Holding Co., Inc. - Common Stock (NQ:JVA)

3.280 -0.010 (-0.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	3.200	3.340	3.180	3.280	38,081	-0.01(-0.30%)
Apr 17, 2025	3.280	3.358	3.150	3.290	37,319	-0.02(-0.60%)
Apr 16, 2025	3.310	3.440	3.160	3.310	80,738	-0.11(-3.22%)
Apr 15, 2025	3.660	3.731	3.300	3.420	124,402	+0.00(+0.00%)
Apr 14, 2025	3.230	3.490	3.208	3.420	118,765	+0.22(+6.87%)
Apr 11, 2025	3.150	3.330	3.030	3.200	62,713	+0.05(+1.59%)
Apr 10, 2025	3.280	3.370	2.970	3.150	149,285	-0.17(-5.12%)
Apr 09, 2025	2.850	3.450	2.750	3.320	229,641	+0.48(+16.90%)
Apr 08, 2025	3.160	3.226	2.800	2.840	204,939	-0.33(-10.41%)
Apr 07, 2025	3.060	3.329	2.920	3.170	152,035	-0.05(-1.55%)
Apr 04, 2025	3.330	3.535	3.040	3.220	217,737	-0.41(-11.29%)
Apr 03, 2025	3.740	3.890	3.560	3.630	149,910	-0.24(-6.20%)
Apr 02, 2025	3.890	4.050	3.650	3.870	125,990	-0.07(-1.78%)
Apr 01, 2025	3.600	3.970	3.600	3.940	270,198	+0.39(+10.99%)
Mar 31, 2025	3.160	3.640	3.100	3.550	259,865	+0.31(+9.57%)
Mar 28, 2025	3.470	3.560	3.150	3.240	199,267	-0.24(-6.90%)
Mar 27, 2025	3.530	3.604	3.370	3.480	149,627	-0.08(-2.25%)
Mar 26, 2025	3.860	3.910	3.510	3.560	360,890	-0.30(-7.77%)
Mar 25, 2025	4.020	4.170	3.800	3.860	162,156	-0.15(-3.74%)
Mar 24, 2025	4.100	4.227	3.910	4.010	287,312	-0.01(-0.25%)
Mar 21, 2025	4.880	5.140	3.770	4.020	920,773	-0.32(-7.37%)
Mar 20, 2025	4.400	4.660	4.230	4.340	141,503	-0.20(-4.41%)
Mar 19, 2025	5.000	5.030	4.260	4.540	390,729	-0.46(-9.20%)
Mar 18, 2025	4.810	5.290	4.700	5.000	266,822	+0.16(+3.31%)
Mar 17, 2025	5.380	5.490	4.510	4.840	653,488	-0.69(-12.48%)
Mar 14, 2025	6.420	6.690	5.500	5.530	457,971	-0.89(-13.86%)
Mar 13, 2025	6.310	6.710	6.080	6.420	202,482	-0.07(-1.08%)
Mar 12, 2025	7.320	7.400	6.290	6.490	304,926	-0.64(-8.98%)
Mar 11, 2025	6.640	8.000	6.590	7.130	451,292	+0.60(+9.19%)
Mar 10, 2025	9.290	9.530	6.320	6.530	998,950	-3.04(-31.77%)
Mar 07, 2025	8.180	9.930	7.630	9.570	973,474	+1.47(+18.15%)
Mar 06, 2025	7.270	8.440	7.200	8.100	503,556	+0.71(+9.61%)
Mar 05, 2025	6.450	7.600	6.360	7.390	477,788	+0.78(+11.80%)
Mar 04, 2025	6.000	6.750	5.640	6.610	323,262	+0.61(+10.17%)
Mar 03, 2025	6.020	6.270	5.770	6.000	169,021	+0.11(+1.87%)
Feb 28, 2025	5.790	5.960	5.600	5.890	111,941	+0.07(+1.20%)
Feb 27, 2025	6.310	6.369	5.770	5.820	134,219	-0.46(-7.32%)
Feb 26, 2025	6.120	6.395	5.856	6.280	124,305	+0.23(+3.80%)
Feb 25, 2025	5.600	6.130	5.400	6.050	208,961	+0.39(+6.89%)
Feb 24, 2025	5.900	6.125	5.630	5.660	155,992	-0.16(-2.75%)
Feb 21, 2025	6.280	6.380	5.700	5.820	144,646	-0.36(-5.83%)
Feb 20, 2025	6.520	6.520	5.610	6.180	303,776	-0.24(-3.74%)
Feb 19, 2025	6.120	6.530	5.950	6.420	458,855	+0.47(+7.90%)
Feb 18, 2025	5.770	6.150	5.440	5.950	349,533	+0.31(+5.50%)
Feb 14, 2025	5.740	5.800	5.220	5.640	217,021	+0.00(+0.00%)
Feb 13, 2025	5.270	5.890	5.270	5.640	274,793	+0.29(+5.42%)
Feb 12, 2025	4.950	5.440	4.850	5.350	134,486	+0.35(+7.00%)
Feb 11, 2025	5.020	5.158	4.939	5.000	85,429	-0.19(-3.66%)
Feb 10, 2025	5.180	5.370	5.050	5.190	146,901	-0.03(-0.57%)
Feb 07, 2025	5.050	5.347	4.970	5.220	236,148	+0.28(+5.67%)
Feb 06, 2025	5.450	5.495	4.750	4.940	289,633	-0.48(-8.86%)
Feb 05, 2025	5.060	5.580	4.800	5.420	362,333	+0.42(+8.40%)
Feb 04, 2025	4.450	5.150	4.290	5.000	408,976	+0.57(+12.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Coffee Holding Co., Inc. - Common Stock (NQ:JVA)

Historical Prices