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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cocoa (CY: COCOA )

10,722.00 -82.00 (-0.76%)
Streaming Realtime Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2017 2057 1968 2057 0 +0.00(+0.00%)
Sep 29, 2017 2057 1968 2057 0 +14.00(+0.69%)
Sep 28, 2017 2043 0 +28.00(+1.39%)
Sep 27, 2017 2015 0 +44.00(+2.23%)
Sep 26, 2017 1971 0 -1.00(-0.05%)
Sep 25, 2017 1972 0 -7.00(-0.35%)
Sep 23, 2017 2047 1970 1979 0 +0.00(+0.00%)
Sep 22, 2017 2047 1970 1979 0 -4.00(-0.20%)
Sep 21, 2017 1983 0 -15.00(-0.75%)
Sep 20, 2017 1998 0 +33.00(+1.68%)
Sep 19, 2017 1965 0 -10.00(-0.51%)
Sep 18, 2017 1975 0 -25.00(-1.25%)
Sep 16, 2017 2017 1956 2000 0 +0.00(+0.00%)
Sep 15, 2017 2017 1956 2000 0 -9.00(-0.45%)
Sep 14, 2017 2009 0 +19.00(+0.95%)
Sep 13, 2017 1990 0 +39.00(+2.00%)
Sep 12, 2017 1951 0 +17.00(+0.88%)
Sep 11, 2017 1934 0 -6.00(-0.31%)
Sep 09, 2017 1944 1894 1940 0 +0.00(+0.00%)
Sep 08, 2017 1944 1894 1940 0 +7.00(+0.36%)
Sep 07, 2017 1933 0 +16.00(+0.83%)
Sep 06, 2017 1917 0 -29.00(-1.49%)
Sep 05, 2017 1946 0 -5.00(-0.26%)
Sep 04, 2017 1972 1921 1951 0 +0.00(+0.00%)
Sep 03, 2017 1972 1921 1951 0 +0.00(+0.00%)
Sep 02, 2017 1972 1921 1951 0 +0.00(+0.00%)
Sep 01, 2017 1972 1921 1951 0 +4.00(+0.21%)
Aug 31, 2017 1947 0 +23.00(+1.20%)
Aug 30, 2017 1924 0 -35.00(-1.79%)
Aug 29, 2017 1959 0 -38.00(-1.90%)
Aug 28, 2017 1997 0 +88.00(+4.61%)
Aug 26, 2017 1944 1903 1909 0 +0.00(+0.00%)
Aug 25, 2017 1944 1903 1909 0 -24.00(-1.24%)
Aug 24, 2017 1933 0 +25.00(+1.31%)
Aug 23, 2017 1908 0 -15.00(-0.78%)
Aug 22, 2017 1923 0 -7.00(-0.36%)
Aug 21, 2017 1930 0 +3.00(+0.16%)
Aug 19, 2017 1931 1898 1927 0 +0.00(+0.00%)
Aug 18, 2017 1931 1898 1927 0 +5.00(+0.26%)
Aug 17, 2017 1922 0 +78.00(+4.23%)
Aug 16, 2017 1844 0 -21.00(-1.13%)
Aug 15, 2017 1865 0 -58.00(-3.02%)
Aug 14, 2017 1923 0 -71.00(-3.56%)
Aug 12, 2017 1998 1947 1994 0 +0.00(+0.00%)
Aug 11, 2017 1998 1947 1994 0 +4.00(+0.20%)
Aug 10, 2017 1990 0 -12.00(-0.60%)
Aug 09, 2017 2002 0 -16.00(-0.79%)
Aug 08, 2017 2018 0 -11.00(-0.54%)
Aug 07, 2017 2029 0 +15.00(+0.74%)
Aug 05, 2017 2073 1982 2014 0 +0.00(+0.00%)
Aug 04, 2017 2073 1982 2014 0 +20.00(+1.00%)
Aug 03, 2017 1994 0 -61.00(-2.97%)
Aug 02, 2017 2055 0 +32.00(+1.58%)
Aug 01, 2017 2023 0 -37.00(-1.80%)
Jul 31, 2017 2060 0 -7.00(-0.34%)
Jul 29, 2017 2068 2007 2067 0 +0.00(+0.00%)
Jul 28, 2017 2068 2007 2067 0 +7.00(+0.34%)
Jul 27, 2017 2060 0 +148.00(+7.74%)
Jul 26, 2017 1912 0 -14.00(-0.73%)
Jul 25, 2017 1926 0 -42.00(-2.13%)
Jul 24, 2017 1968 0 +2.00(+0.10%)
Jul 22, 2017 1977 1938 1966 0 +0.00(+0.00%)
Jul 21, 2017 1977 1938 1966 0 -2.00(-0.10%)
Jul 20, 2017 1968 0 +24.00(+1.23%)
Jul 19, 2017 1944 0 +33.00(+1.73%)
Jul 18, 2017 1911 0 +1.00(+0.05%)
Jul 17, 2017 1910 0 -3.00(-0.16%)
Jul 15, 2017 1922 1872 1913 0 +0.00(+0.00%)
Jul 14, 2017 1922 1872 1913 0 -2.00(-0.10%)
Jul 13, 2017 1915 0 +94.00(+5.16%)
Jul 12, 2017 1821 0 +4.00(+0.22%)
Jul 11, 2017 1817 0 -21.00(-1.14%)
Jul 10, 2017 1838 0 -41.00(-2.18%)
Jul 08, 2017 1922 1866 1879 0 +0.00(+0.00%)
Jul 07, 2017 1922 1866 1879 0 +7.00(+0.37%)
Jul 06, 2017 1872 0 -75.00(-3.85%)
Jul 05, 2017 1947 0 -13.00(-0.66%)
Jul 04, 2017 1995 1951 1960 0 +0.00(+0.00%)
Jul 03, 2017 1960 1995 1951 1960 0 +2.00(+0.10%)
Jul 02, 2017 1958 0 +27.00(+1.40%)
Jun 30, 2017 1955 1852 1931 0 +70.00(+3.76%)
Jun 29, 2017 1861 0 -23.00(-1.22%)
Jun 28, 2017 1884 0 +21.00(+1.13%)
Jun 27, 2017 1863 0 +18.00(+0.98%)
Jun 26, 2017 1845 0 -19.00(-1.02%)
Jun 24, 2017 1885 1818 1864 0 +0.00(+0.00%)
Jun 23, 2017 1885 1818 1864 0 -15.00(-0.80%)
Jun 22, 2017 1879 0 +1.00(+0.05%)
Jun 20, 2017 1878 0 +65.00(+3.59%)
Jun 19, 2017 1813 0 -164.00(-8.30%)
Jun 17, 2017 2040 1971 1977 0 +0.00(+0.00%)
Jun 16, 2017 2040 1971 1977 0 +2.00(+0.10%)
Jun 15, 2017 1975 0 -65.00(-3.19%)
Jun 14, 2017 2040 0 +18.00(+0.89%)
Jun 13, 2017 2022 0 -37.00(-1.80%)
Jun 12, 2017 2059 0 +31.00(+1.53%)
Jun 10, 2017 2028 1940 2028 0 +0.00(+0.00%)
Jun 09, 2017 2028 1940 2028 0 +8.00(+0.40%)
Jun 08, 2017 2020 0 +57.00(+2.90%)
Jun 07, 2017 1963 0 -12.00(-0.61%)
Jun 06, 2017 1975 0 -13.00(-0.65%)
Jun 05, 2017 1988 0 -14.00(-0.70%)
Jun 03, 2017 2033 1992 2002 0 +0.00(+0.00%)
Jun 02, 2017 2033 1992 2002 0 +1.00(+0.05%)
Jun 01, 2017 2001 0 -47.00(-2.29%)
May 31, 2017 2048 0 +11.00(+0.54%)
May 30, 2017 2037 0 +123.00(+6.43%)
May 27, 2017 1917 1881 1914 0 +0.00(+0.00%)
May 26, 2017 1917 1881 1914 0 +3.00(+0.16%)
May 25, 2017 1911 0 +17.00(+0.90%)
May 24, 2017 1894 0 -127.00(-6.28%)
May 23, 2017 2021 0 -14.00(-0.69%)
May 22, 2017 2035 0 -1.00(-0.05%)
May 20, 2017 2084 2018 2036 0 +0.00(+0.00%)
May 19, 2017 2084 2018 2036 0 +8.00(+0.39%)
May 18, 2017 2028 0 -26.00(-1.27%)
May 17, 2017 2054 0 +20.00(+0.98%)
May 16, 2017 2034 0 -7.00(-0.34%)
May 15, 2017 2041 0 +43.00(+2.15%)
May 13, 2017 2027 1941 1998 0 +0.00(+0.00%)
May 12, 2017 2027 1941 1998 0 -17.00(-0.84%)
May 11, 2017 2015 0 +61.00(+3.12%)
May 10, 2017 1954 0 -6.00(-0.31%)
May 09, 2017 1960 0 +5.00(+0.26%)
May 08, 2017 1955 0 +91.00(+4.88%)
May 06, 2017 1877 1805 1864 0 +0.00(+0.00%)
May 05, 2017 1877 1805 1864 0 -2.00(-0.11%)
May 04, 2017 1866 0 +86.00(+4.83%)
May 03, 2017 1780 0 -25.00(-1.39%)
May 02, 2017 1805 0 -7.00(-0.39%)
May 01, 2017 1812 0 -23.00(-1.25%)
Apr 29, 2017 1883 1807 1835 0 +0.00(+0.00%)
Apr 28, 2017 1883 1807 1835 0 -6.00(-0.33%)
Apr 27, 2017 1841 0 -34.00(-1.81%)
Apr 26, 2017 1875 0 +4.00(+0.21%)
Apr 25, 2017 1871 0 +56.00(+3.09%)
Apr 22, 2017 1830 1815 1815 0 +0.00(+0.00%)
Apr 21, 2017 1830 1815 1815 0 -10.00(-0.55%)
Apr 20, 2017 1825 0 -69.00(-3.64%)
Apr 19, 2017 1894 0 -34.00(-1.76%)
Apr 18, 2017 1928 0 +17.00(+0.89%)
Apr 17, 2017 1911 0 +37.00(+1.97%)
Apr 14, 2017 1940 1874 1874 0 +0.00(+0.00%)
Apr 13, 2017 1940 1874 1874 0 -5.00(-0.27%)
Apr 12, 2017 1879 0 -93.00(-4.72%)
Apr 11, 2017 1972 0 +17.00(+0.87%)
Apr 10, 2017 1955 0 -53.00(-2.64%)
Apr 08, 2017 2062 1989 2008 0 +0.00(+0.00%)
Apr 07, 2017 2062 1989 2008 0 +2.00(+0.10%)
Apr 06, 2017 2006 0 -105.00(-4.97%)
Apr 05, 2017 2111 0 +1.00(+0.05%)
Apr 04, 2017 2110 0 +3.00(+0.14%)
Apr 03, 2017 2107 0 +13.00(+0.62%)
Apr 01, 2017 2107 2078 2094 0 +0.00(+0.00%)
Mar 31, 2017 2107 2078 2094 0 -1.00(-0.05%)
Mar 30, 2017 2095 0 +9.00(+0.43%)
Mar 29, 2017 2086 0 -43.00(-2.02%)
Mar 28, 2017 2129 0 -21.00(-0.98%)
Mar 27, 2017 2150 0 +17.00(+0.80%)
Mar 25, 2017 2173 2126 2133 0 +0.00(+0.00%)
Mar 24, 2017 2173 2126 2133 0 +2.00(+0.09%)
Mar 23, 2017 2131 0 -34.00(-1.57%)
Mar 22, 2017 2165 0 +11.00(+0.51%)
Mar 21, 2017 2154 0 +38.00(+1.80%)
Mar 20, 2017 2116 0 +96.00(+4.75%)
Mar 18, 2017 2046 2006 2020 0 +0.00(+0.00%)
Mar 17, 2017 2046 2006 2020 0 +7.00(+0.35%)
Mar 16, 2017 2013 0 -35.00(-1.71%)
Mar 15, 2017 2048 0 -10.00(-0.49%)
Mar 14, 2017 2058 0 +41.00(+2.03%)
Mar 13, 2017 2017 0 +86.00(+4.45%)
Mar 11, 2017 1953 1885 1931 0 +0.00(+0.00%)
Mar 10, 2017 1953 1885 1931 0 -3.00(-0.16%)
Mar 09, 2017 1934 0 +21.00(+1.10%)
Mar 08, 2017 1922 1896 1913 0 +6.00(+0.31%)
Mar 07, 2017 1942 1905 1907 0 -27.00(-1.40%)
Mar 06, 2017 1972 1933 1934 0 -16.00(-0.82%)
Mar 04, 2017 1963 1910 1950 0 +0.00(+0.00%)
Mar 03, 2017 1963 1910 1950 0 -5.00(-0.26%)
Mar 02, 2017 1955 0 +52.00(+2.73%)
Mar 01, 2017 1923 1888 1903 0 -5.00(-0.26%)
Feb 28, 2017 1981 1904 1908 0 -66.00(-3.34%)
Feb 27, 2017 2008 1967 1974 0 -13.00(-0.65%)
Feb 25, 2017 2032 1987 1987 0 +0.00(+0.00%)
Feb 24, 2017 2032 1987 1987 0 -7.00(-0.35%)
Feb 23, 2017 1994 0 -2.00(-0.10%)
Feb 22, 2017 2009 1987 1996 0 -5.00(-0.25%)
Feb 21, 2017 2013 1964 2001 0 -11.00(-0.55%)
Feb 18, 2017 2060 1988 2012 0 +0.00(+0.00%)
Feb 17, 2017 2060 1988 2012 0 -44.00(-2.14%)
Feb 16, 2017 2057 1986 2056 0 +44.00(+2.19%)
Feb 15, 2017 2022 1926 2012 0 +76.00(+3.93%)
Feb 14, 2017 1969 1889 1936 0 +30.00(+1.57%)
Feb 13, 2017 1935 1881 1906 0 -22.00(-1.14%)
Feb 11, 2017 1979 1928 1928 0 +0.00(+0.00%)
Feb 10, 2017 1979 1928 1928 0 -11.00(-0.57%)
Feb 09, 2017 1939 0 -49.00(-2.46%)
Feb 08, 2017 2016 1982 1988 0 -14.00(-0.70%)
Feb 07, 2017 2051 2000 2002 0 -40.00(-1.96%)
Feb 06, 2017 2091 2041 2042 0 -21.00(-1.02%)
Feb 04, 2017 2086 2052 2063 0 +0.00(+0.00%)
Feb 03, 2017 2086 2052 2063 0 -9.00(-0.43%)
Feb 02, 2017 2072 0 -36.00(-1.71%)
Feb 01, 2017 2150 2095 2108 0 +17.00(+0.81%)
Jan 31, 2017 2150 2072 2091 0 +17.00(+0.82%)
Jan 30, 2017 2109 2074 2074 0 -21.00(-1.00%)
Jan 28, 2017 2121 2076 2095 0 +0.00(+0.00%)
Jan 27, 2017 2121 2076 2095 0 +0.00(+0.00%)
Jan 26, 2017 2095 0 -94.00(-4.29%)
Jan 25, 2017 2220 2166 2189 0 -13.00(-0.59%)
Jan 24, 2017 2207 2147 2202 0 +30.00(+1.38%)
Jan 23, 2017 2182 2142 2172 0 +21.00(+0.98%)
Jan 21, 2017 2166 2123 2151 0 +0.00(+0.00%)
Jan 20, 2017 2166 2123 2151 0 +11.00(+0.51%)
Jan 19, 2017 2140 0 -89.00(-3.99%)
Jan 18, 2017 2258 2210 2229 0 -22.00(-0.98%)
Jan 17, 2017 2252 2164 2251 0 +36.00(+1.63%)
Jan 14, 2017 2230 2190 2215 0 +0.00(+0.00%)
Jan 13, 2017 2230 2190 2215 0 -5.00(-0.23%)
Jan 12, 2017 2233 2151 2220 0 +74.00(+3.45%)
Jan 11, 2017 2202 2106 2146 0 -50.00(-2.28%)
Jan 10, 2017 2214 2161 2196 0 +26.00(+1.20%)
Jan 09, 2017 2216 2141 2170 0 -78.00(-3.47%)
Jan 07, 2017 2291 2245 2248 0 +0.00(+0.00%)
Jan 06, 2017 2291 2245 2248 0 -13.00(-0.57%)
Jan 05, 2017 2261 0 +32.00(+1.44%)
Jan 04, 2017 2246 2166 2229 0 +61.00(+2.81%)
Jan 03, 2017 2179 2119 2168 0 +31.00(+1.45%)
Dec 31, 2016 2194 2121 2137 0 +0.00(+0.00%)
Dec 30, 2016 2194 2121 2137 0 -10.00(-0.47%)
Dec 29, 2016 2208 2142 2147 0 -58.00(-2.63%)
Dec 28, 2016 2239 2182 2205 0 -43.00(-1.91%)
Dec 27, 2016 2272 2206 2248 0 -5.00(-0.22%)
Dec 24, 2016 2267 2181 2253 0 +0.00(+0.00%)
Dec 23, 2016 2267 2181 2253 0 +53.00(+2.41%)
Dec 22, 2016 2283 2183 2200 0 -69.00(-3.04%)
Dec 21, 2016 2287 2252 2269 0 +4.00(+0.18%)
Dec 20, 2016 2293 2248 2265 0 -25.00(-1.09%)
Dec 19, 2016 2308 2246 2290 0 +30.00(+1.33%)
Dec 17, 2016 2272 2175 2260 0 +0.00(+0.00%)
Dec 16, 2016 2272 2175 2260 0 +22.00(+0.98%)
Dec 15, 2016 2238 0 -87.00(-3.74%)
Dec 14, 2016 2337 2260 2325 0 +30.00(+1.31%)
Dec 13, 2016 2299 2240 2295 0 +18.00(+0.79%)
Dec 12, 2016 2280 2144 2277 0 +112.00(+5.17%)
Dec 10, 2016 2243 2161 2165 0 +0.00(+0.00%)
Dec 09, 2016 2243 2161 2165 0 -5.00(-0.23%)
Dec 08, 2016 2170 0 -156.00(-6.71%)
Dec 07, 2016 2343 2295 2326 0 -17.00(-0.73%)
Dec 06, 2016 2376 2322 2343 0 -28.00(-1.18%)
Dec 05, 2016 2392 2350 2371 0 -30.00(-1.25%)
Dec 03, 2016 2410 2342 2401 0 +0.00(+0.00%)
Dec 02, 2016 2410 2342 2401 0 +6.00(+0.25%)
Dec 01, 2016 2395 0 +13.00(+0.55%)
Nov 30, 2016 2427 2371 2382 0 -44.00(-1.81%)
Nov 29, 2016 2426 2426 2426 0 +12.00(+0.50%)
Nov 28, 2016 2414 2414 2414 0 +2.00(+0.08%)
Nov 26, 2016 2412 2412 2412 0 +0.00(+0.00%)
Nov 25, 2016 2412 2412 2412 0 -7.00(-0.29%)
Nov 24, 2016 2419 0 -33.00(-1.35%)
Nov 22, 2016 2452 2430 2452 0 +13.00(+0.53%)
Nov 21, 2016 2439 0 +26.00(+1.08%)
Nov 19, 2016 2447 2406 2413 0 +0.00(+0.00%)
Nov 18, 2016 2447 2406 2413 0 -19.00(-0.78%)
Nov 17, 2016 2432 0 +20.00(+0.83%)
Nov 16, 2016 2428 2384 2412 0 +38.00(+1.60%)
Nov 15, 2016 2390 2361 2374 0 -20.00(-0.84%)
Nov 14, 2016 2470 2387 2394 0 -76.00(-3.08%)
Nov 12, 2016 2499 2437 2470 0 +0.00(+0.00%)
Nov 11, 2016 2499 2437 2470 0 +17.00(+0.69%)
Nov 10, 2016 2453 0 -26.00(-1.05%)
Nov 09, 2016 2499 2451 2479 0 -6.00(-0.24%)
Nov 08, 2016 2537 2480 2485 0 +0.00(+0.00%)
Nov 07, 2016 2581 2477 2485 0 -104.00(-4.02%)
Nov 05, 2016 2719 2577 2589 0 +0.00(+0.00%)
Nov 04, 2016 2719 2577 2589 0 +8.00(+0.31%)
Nov 03, 2016 2581 0 -128.00(-4.72%)
Nov 02, 2016 2709 0 +13.00(+0.48%)
Nov 01, 2016 2696 0 -39.00(-1.43%)
Oct 31, 2016 2735 0 -20.00(-0.73%)
Oct 29, 2016 2766 2679 2755 0 +0.00(+0.00%)
Oct 28, 2016 2766 2679 2755 0 -1.00(-0.04%)
Oct 27, 2016 2756 0 -13.00(-0.47%)
Oct 26, 2016 2769 0 +34.00(+1.24%)
Oct 25, 2016 2735 0 +30.00(+1.11%)
Oct 24, 2016 2705 0 -10.00(-0.37%)
Oct 22, 2016 2731 2679 2715 0 +0.00(+0.00%)
Oct 21, 2016 2731 2679 2715 0 -10.00(-0.37%)
Oct 20, 2016 2725 0 +1.00(+0.04%)
Oct 19, 2016 2724 0 +26.00(+0.96%)
Oct 18, 2016 2698 0 +8.00(+0.30%)
Oct 17, 2016 2690 0 -25.00(-0.92%)
Oct 15, 2016 2738 2693 2715 0 +0.00(+0.00%)
Oct 14, 2016 2738 2693 2715 0 -3.00(-0.11%)
Oct 13, 2016 2718 0 +75.00(+2.84%)
Oct 12, 2016 2643 0 -22.00(-0.83%)
Oct 11, 2016 2665 0 +8.00(+0.30%)
Oct 10, 2016 2657 0 -120.00(-4.32%)
Oct 08, 2016 2804 2755 2777 0 +0.00(+0.00%)
Oct 07, 2016 2804 2755 2777 0 -8.00(-0.29%)
Oct 06, 2016 2785 0 -51.00(-1.80%)
Oct 05, 2016 2836 0 +21.00(+0.75%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.