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 )

7,322.00 UNCHANGED
Streaming Realtime Price Updated: 1:00 AM EDT, May 14, 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 26, 2016 2845 0 -13.00(-0.45%)
Sep 24, 2016 2924 2811 2858 0 +0.00(+0.00%)
Sep 23, 2016 2924 2811 2858 0 +6.00(+0.21%)
Sep 22, 2016 2852 0 -25.00(-0.87%)
Sep 21, 2016 2877 0 +11.00(+0.38%)
Sep 20, 2016 2866 0 -6.00(-0.21%)
Sep 19, 2016 2872 0 +59.00(+2.10%)
Sep 17, 2016 2848 2793 2813 0 +0.00(+0.00%)
Sep 16, 2016 2848 2793 2813 0 +10.00(+0.36%)
Sep 15, 2016 2803 0 -6.00(-0.21%)
Sep 14, 2016 2809 0 +27.00(+0.97%)
Sep 13, 2016 2782 0 -8.00(-0.29%)
Sep 12, 2016 2790 0 +38.00(+1.38%)
Sep 10, 2016 2865 2747 2752 0 +0.00(+0.00%)
Sep 09, 2016 2865 2747 2752 0 -10.00(-0.36%)
Sep 08, 2016 2762 0 -147.00(-5.05%)
Sep 07, 2016 2909 0 -14.00(-0.48%)
Sep 06, 2016 2923 0 +27.00(+0.93%)
Sep 03, 2016 2936 2880 2896 0 +0.00(+0.00%)
Sep 02, 2016 2936 2880 2896 0 -4.00(-0.14%)
Sep 01, 2016 2900 0 +2.00(+0.07%)
Aug 31, 2016 2898 0 +8.00(+0.28%)
Aug 30, 2016 2890 0 -35.00(-1.20%)
Aug 29, 2016 2925 0 -100.00(-3.31%)
Aug 25, 2016 3025 0 +13.00(+0.43%)
Aug 24, 2016 3012 0 -27.00(-0.89%)
Aug 23, 2016 3039 0 +56.00(+1.88%)
Aug 22, 2016 2983 0 -110.00(-3.56%)
Aug 20, 2016 3116 3089 3093 0 +0.00(+0.00%)
Aug 19, 2016 3116 3089 3093 0 -2.00(-0.06%)
Aug 18, 2016 3095 0 +40.00(+1.31%)
Aug 17, 2016 3055 0 +14.00(+0.46%)
Aug 16, 2016 3041 0 +11.00(+0.36%)
Aug 15, 2016 3030 0 +26.00(+0.87%)
Aug 13, 2016 3022 2969 3004 0 +0.00(+0.00%)
Aug 12, 2016 3022 2969 3004 0 +11.00(+0.37%)
Aug 11, 2016 2993 0 -27.00(-0.89%)
Aug 10, 2016 3020 0 +44.00(+1.48%)
Aug 09, 2016 2976 0 -55.00(-1.81%)
Aug 08, 2016 3031 0 +26.00(+0.87%)
Aug 06, 2016 3041 2997 3005 0 +0.00(+0.00%)
Aug 05, 2016 3041 2997 3005 0 -16.00(-0.53%)
Aug 04, 2016 3021 0 +28.00(+0.94%)
Aug 03, 2016 2993 0 +97.00(+3.35%)
Aug 02, 2016 2896 0 -30.00(-1.03%)
Aug 01, 2016 2926 0 +103.00(+3.65%)
Jul 30, 2016 2869 2815 2823 0 +0.00(+0.00%)
Jul 29, 2016 2869 2815 2823 0 -12.00(-0.42%)
Jul 28, 2016 2835 0 -22.00(-0.77%)
Jul 27, 2016 2857 0 +6.00(+0.21%)
Jul 26, 2016 2851 0 -3.00(-0.11%)
Jul 25, 2016 2854 0 -30.00(-1.04%)
Jul 23, 2016 2948 2849 2884 0 +0.00(+0.00%)
Jul 22, 2016 2948 2849 2884 0 -2.00(-0.07%)
Jul 21, 2016 2886 0 -83.00(-2.80%)
Jul 20, 2016 2969 0 -29.00(-0.97%)
Jul 19, 2016 2998 0 -87.00(-2.82%)
Jul 18, 2016 3085 0 +28.00(+0.92%)
Jul 16, 2016 3166 3056 3057 0 +0.00(+0.00%)
Jul 15, 2016 3166 3056 3057 0 -8.00(-0.26%)
Jul 14, 2016 3065 0 -78.00(-2.48%)
Jul 13, 2016 3143 0 +29.00(+0.93%)
Jul 12, 2016 3114 0 +13.00(+0.42%)
Jul 11, 2016 3101 0 +6.00(+0.19%)
Jul 09, 2016 3133 3090 3095 0 +0.00(+0.00%)
Jul 08, 2016 3133 3090 3095 0 -2.00(-0.06%)
Jul 07, 2016 3097 0 +17.00(+0.55%)
Jul 06, 2016 3080 0 +15.00(+0.49%)
Jul 05, 2016 3065 0 +75.00(+2.51%)
Jul 02, 2016 3000 2968 2990 0 +0.00(+0.00%)
Jul 01, 2016 3000 2968 2990 0 -5.00(-0.17%)
Jun 30, 2016 2995 0 -39.00(-1.29%)
Jun 29, 2016 3034 0 -16.00(-0.52%)
Jun 28, 2016 3050 0 +16.00(+0.53%)
Jun 27, 2016 3034 0 -30.00(-0.98%)
Jun 25, 2016 3152 3059 3064 0 +0.00(+0.00%)
Jun 24, 2016 3152 3059 3064 0 -6.00(-0.20%)
Jun 23, 2016 3070 0 -135.00(-4.21%)
Jun 22, 2016 3205 0 +10.00(+0.31%)
Jun 21, 2016 3195 0 +25.00(+0.79%)
Jun 20, 2016 3170 0 +57.00(+1.83%)
Jun 18, 2016 3125 3069 3113 0 +0.00(+0.00%)
Jun 17, 2016 3125 3069 3113 0 +7.00(+0.23%)
Jun 16, 2016 3106 0 -54.00(-1.71%)
Jun 15, 2016 3160 0 +15.00(+0.48%)
Jun 14, 2016 3145 0 -2.00(-0.06%)
Jun 13, 2016 3147 0 +12.00(+0.38%)
Jun 11, 2016 3138 3086 3135 0 +0.00(+0.00%)
Jun 10, 2016 3138 3086 3135 0 +0.00(+0.00%)
Jun 09, 2016 3135 0 +22.00(+0.71%)
Jun 08, 2016 3113 0 +25.00(+0.81%)
Jun 07, 2016 3088 0 +25.00(+0.82%)
Jun 06, 2016 3063 0 +50.00(+1.66%)
Jun 04, 2016 3067 2992 3013 0 +0.00(+0.00%)
Jun 03, 2016 3067 2992 3013 0 -18.00(-0.59%)
Jun 02, 2016 3031 0 -15.00(-0.49%)
Jun 01, 2016 3046 0 -13.00(-0.42%)
May 31, 2016 3059 0 +66.00(+2.21%)
May 28, 2016 3008 2939 2993 0 +0.00(+0.00%)
May 27, 2016 3008 2939 2993 0 -12.00(-0.40%)
May 26, 2016 3005 0 +81.00(+2.77%)
May 25, 2016 2924 0 -29.00(-0.98%)
May 24, 2016 2953 0 -6.00(-0.20%)
May 23, 2016 2959 0 +38.00(+1.30%)
May 21, 2016 2926 2894 2921 0 +0.00(+0.00%)
May 20, 2016 2926 2894 2921 0 +9.00(+0.31%)
May 19, 2016 2912 0 -19.00(-0.65%)
May 18, 2016 2931 0 +32.00(+1.10%)
May 17, 2016 2899 0 -28.00(-0.96%)
May 16, 2016 2927 0 -46.00(-1.55%)
May 14, 2016 3002 2963 2973 0 +0.00(+0.00%)
May 13, 2016 3002 2963 2973 0 +6.00(+0.20%)
May 12, 2016 2967 0 -103.00(-3.36%)
May 11, 2016 3070 0 -31.00(-1.00%)
May 10, 2016 3101 0 +22.00(+0.71%)
May 09, 2016 3079 0 +1.00(+0.03%)
May 07, 2016 3152 3066 3078 0 +0.00(+0.00%)
May 06, 2016 3152 3066 3078 0 +4.00(+0.13%)
May 05, 2016 3074 0 -112.00(-3.52%)
May 04, 2016 3186 0 -19.00(-0.59%)
May 03, 2016 3205 0 -12.00(-0.37%)
May 02, 2016 3217 0 +3.00(+0.09%)
Apr 30, 2016 3240 3195 3214 0 +0.00(+0.00%)
Apr 29, 2016 3240 3195 3214 0 -19.00(-0.59%)
Apr 28, 2016 3233 0 +63.00(+1.99%)
Apr 27, 2016 3170 0 -11.00(-0.35%)
Apr 26, 2016 3181 0 +68.00(+2.18%)
Apr 25, 2016 3113 0 -19.00(-0.61%)
Apr 23, 2016 3132 3114 3132 0 +0.00(+0.00%)
Apr 22, 2016 3132 3114 3132 0 -5.00(-0.16%)
Apr 21, 2016 3137 0 +94.00(+3.09%)
Apr 19, 2016 3043 0 -17.00(-0.56%)
Apr 18, 2016 3060 0 +116.00(+3.94%)
Apr 16, 2016 2996 2923 2944 0 +0.00(+0.00%)
Apr 15, 2016 2996 2923 2944 0 +3.00(+0.10%)
Apr 14, 2016 2941 0 +23.00(+0.79%)
Apr 13, 2016 2918 0 -14.00(-0.48%)
Apr 12, 2016 2932 0 +26.00(+0.89%)
Apr 11, 2016 2906 0 +40.00(+1.40%)
Apr 09, 2016 2880 2848 2866 0 +0.00(+0.00%)
Apr 08, 2016 2880 2848 2866 0 -6.00(-0.21%)
Apr 07, 2016 2872 0 -28.00(-0.97%)
Apr 06, 2016 2900 0 +18.00(+0.62%)
Apr 05, 2016 2882 0 +11.00(+0.38%)
Apr 04, 2016 2871 0 -28.00(-0.97%)
Apr 02, 2016 2958 2880 2899 0 +0.00(+0.00%)
Apr 01, 2016 2958 2880 2899 0 +18.00(+0.62%)
Mar 31, 2016 2881 0 -93.00(-3.13%)
Mar 30, 2016 2974 0 +4.00(+0.13%)
Mar 29, 2016 2970 0 +0.00(+0.00%)
Mar 28, 2016 2970 0 +3.00(+0.10%)
Mar 25, 2016 2972 2926 2967 0 +0.00(+0.00%)
Mar 24, 2016 2972 2926 2967 0 +5.00(+0.17%)
Mar 23, 2016 2962 0 -73.00(-2.41%)
Mar 22, 2016 3035 0 -37.00(-1.20%)
Mar 21, 2016 3072 0 -48.00(-1.54%)
Mar 19, 2016 3148 3104 3120 0 +0.00(+0.00%)
Mar 18, 2016 3148 3104 3120 0 +2.00(+0.06%)
Mar 17, 2016 3118 0 +78.00(+2.57%)
Mar 16, 2016 3040 0 -13.00(-0.43%)
Mar 15, 2016 3053 0 -28.00(-0.91%)
Mar 14, 2016 3081 0 +30.00(+0.98%)
Mar 12, 2016 3077 3048 3051 0 +0.00(+0.00%)
Mar 11, 2016 3077 3048 3051 0 -11.00(-0.36%)
Mar 10, 2016 3062 0 +45.00(+1.49%)
Mar 09, 2016 3037 2963 3017 0 +41.00(+1.38%)
Mar 08, 2016 3015 2944 2976 0 -23.00(-0.77%)
Mar 07, 2016 3017 2982 2999 0 +3.00(+0.10%)
Mar 05, 2016 3018 2962 2996 0 +0.00(+0.00%)
Mar 04, 2016 3018 2962 2996 0 -12.00(-0.40%)
Mar 03, 2016 3008 0 +56.00(+1.90%)
Mar 02, 2016 2957 2895 2952 0 +20.00(+0.68%)
Mar 01, 2016 2965 2919 2932 0 -1.00(-0.03%)
Feb 29, 2016 2970 2893 2933 0 +55.00(+1.91%)
Feb 27, 2016 2958 2875 2878 0 +0.00(+0.00%)
Feb 26, 2016 2958 2875 2878 0 -4.00(-0.14%)
Feb 25, 2016 2882 0 -55.00(-1.87%)
Feb 24, 2016 2937 2866 2937 0 +69.00(+2.41%)
Feb 23, 2016 2868 2868 2868 0 +22.00(+0.77%)
Feb 22, 2016 2846 2800 2846 0 +23.00(+0.81%)
Feb 20, 2016 2892 2823 2823 0 +0.00(+0.00%)
Feb 19, 2016 2892 2823 2823 0 -13.00(-0.46%)
Feb 18, 2016 2836 0 -23.00(-0.80%)
Feb 17, 2016 2912 2775 2859 0 +70.00(+2.51%)
Feb 16, 2016 2825 2789 2789 0 -37.00(-1.31%)
Feb 13, 2016 2835 2765 2826 0 +0.00(+0.00%)
Feb 12, 2016 2835 2765 2826 0 +53.00(+1.91%)
Feb 11, 2016 2818 2761 2773 0 -40.00(-1.42%)
Feb 10, 2016 2862 2796 2813 0 -5.00(-0.18%)
Feb 09, 2016 2850 2780 2818 0 -31.00(-1.09%)
Feb 08, 2016 2867 2761 2849 0 +52.00(+1.86%)
Feb 06, 2016 2823 2753 2797 0 +0.00(+0.00%)
Feb 05, 2016 2823 2753 2797 0 +25.00(+0.90%)
Feb 04, 2016 2772 0 -59.00(-2.08%)
Feb 03, 2016 2854 2738 2831 0 +65.00(+2.35%)
Feb 02, 2016 2858 2753 2766 0 -86.00(-3.02%)
Feb 01, 2016 2875 2744 2852 0 +87.00(+3.15%)
Jan 30, 2016 2830 2754 2765 0 +0.00(+0.00%)
Jan 29, 2016 2830 2754 2765 0 +4.00(+0.14%)
Jan 28, 2016 2761 0 -2.00(-0.07%)
Jan 27, 2016 2838 2743 2763 0 -57.00(-2.02%)
Jan 26, 2016 2851 2785 2820 0 -6.00(-0.21%)
Jan 25, 2016 2877 2811 2826 0 -48.00(-1.67%)
Jan 23, 2016 2908 2851 2874 0 +0.00(+0.00%)
Jan 22, 2016 2908 2851 2874 0 +2.00(+0.07%)
Jan 21, 2016 2872 0 +62.00(+2.21%)
Jan 20, 2016 2914 2787 2810 0 -114.00(-3.90%)
Jan 19, 2016 2954 2903 2924 0 +18.00(+0.62%)
Jan 16, 2016 2919 2872 2906 0 +0.00(+0.00%)
Jan 15, 2016 2919 2872 2906 0 +1.00(+0.03%)
Jan 14, 2016 2905 0 +25.00(+0.87%)
Jan 13, 2016 2902 2865 2880 0 +17.00(+0.59%)
Jan 12, 2016 2892 2852 2863 0 -26.00(-0.90%)
Jan 11, 2016 3004 2882 2889 0 -109.00(-3.64%)
Jan 09, 2016 3025 2975 2998 0 +0.00(+0.00%)
Jan 08, 2016 3025 2975 2998 0 -19.00(-0.63%)
Jan 07, 2016 3017 0 +47.00(+1.58%)
Jan 06, 2016 3052 2970 2970 0 -82.00(-2.69%)
Jan 05, 2016 3138 3047 3052 0 -75.00(-2.40%)
Jan 04, 2016 3219 3119 3127 0 -84.00(-2.62%)
Jan 01, 2016 3235 3188 3211 0 +0.00(+0.00%)
Dec 31, 2015 3235 3188 3211 0 +0.00(+0.00%)
Dec 30, 2015 3211 0 +0.00(+0.00%)
Dec 29, 2015 3225 3186 3211 0 +12.00(+0.38%)
Dec 28, 2015 3222 3190 3199 0 -21.00(-0.65%)
Dec 25, 2015 3269 3208 3220 0 +0.00(+0.00%)
Dec 24, 2015 3269 3208 3220 0 +10.00(+0.31%)
Dec 23, 2015 3210 0 +34.00(+1.07%)
Dec 22, 2015 3239 3176 3176 0 -53.00(-1.64%)
Dec 21, 2015 3257 3205 3229 0 -20.00(-0.62%)
Dec 19, 2015 3271 3229 3249 0 +0.00(+0.00%)
Dec 18, 2015 3271 3229 3249 0 -3.00(-0.09%)
Dec 17, 2015 3252 0 -59.00(-1.78%)
Dec 16, 2015 3343 3286 3311 0 -41.00(-1.22%)
Dec 15, 2015 3385 3334 3352 0 -30.00(-0.89%)
Dec 14, 2015 3386 3337 3382 0 +32.00(+0.96%)
Dec 12, 2015 3350 3349 3350 0 -7.00(-0.21%)
Dec 11, 2015 3362 3309 3357 0 +9.00(+0.27%)
Dec 10, 2015 3348 0 -25.00(-0.74%)
Dec 09, 2015 3382 3322 3373 0 +45.00(+1.35%)
Dec 08, 2015 3347 3327 3328 0 -77.00(-2.26%)
Dec 07, 2015 3429 3375 3405 0 +12.00(+0.35%)
Dec 05, 2015 3393 3375 3393 0 +0.00(+0.00%)
Dec 04, 2015 3393 3375 3393 0 +24.00(+0.71%)
Dec 03, 2015 3369 0 +57.00(+1.72%)
Dec 02, 2015 3338 3301 3312 0 +0.00(+0.00%)
Dec 01, 2015 3312 0 -18.00(-0.54%)
Nov 30, 2015 3354 3330 3330 0 +29.00(+0.88%)
Nov 26, 2015 3320 3301 3301 0 +0.00(+0.00%)
Nov 25, 2015 3320 3301 3301 0 -7.00(-0.21%)
Nov 24, 2015 3308 0 -5.00(-0.15%)
Nov 23, 2015 3369 3302 3313 0 -33.00(-0.99%)
Nov 21, 2015 3406 3346 3346 0 +0.00(+0.00%)
Nov 20, 2015 3406 3346 3346 0 -20.00(-0.59%)
Nov 19, 2015 3366 0 +26.00(+0.78%)
Nov 18, 2015 3370 3322 3340 0 +0.00(+0.00%)
Nov 17, 2015 3395 3340 3340 0 -22.00(-0.65%)
Nov 16, 2015 3380 3346 3362 0 +32.00(+0.96%)
Nov 14, 2015 3368 3305 3330 0 +0.00(+0.00%)
Nov 13, 2015 3368 3305 3330 0 -16.00(-0.48%)
Nov 12, 2015 3346 0 +58.00(+1.76%)
Nov 11, 2015 3309 3257 3288 0 +33.00(+1.01%)
Nov 10, 2015 3282 3208 3255 0 +47.00(+1.47%)
Nov 09, 2015 3235 3187 3208 0 -14.00(-0.43%)
Nov 07, 2015 3265 3204 3222 0 +0.00(+0.00%)
Nov 06, 2015 3265 3204 3222 0 -15.00(-0.46%)
Nov 05, 2015 3237 0 +9.00(+0.28%)
Nov 04, 2015 3274 3218 3228 0 -49.00(-1.50%)
Nov 03, 2015 3300 3276 3277 0 -8.00(-0.24%)
Nov 02, 2015 3299 3245 3285 0 +29.00(+0.89%)
Oct 31, 2015 3262 3214 3256 0 +0.00(+0.00%)
Oct 30, 2015 3262 3214 3256 0 -3.00(-0.09%)
Oct 29, 2015 3259 0 +40.00(+1.24%)
Oct 28, 2015 3219 0 +22.00(+0.69%)
Oct 27, 2015 3197 0 +23.00(+0.72%)
Oct 26, 2015 3174 0 +39.00(+1.24%)
Oct 24, 2015 3161 3105 3135 0 +0.00(+0.00%)
Oct 23, 2015 3161 3105 3135 0 +10.00(+0.32%)
Oct 22, 2015 3125 0 -21.00(-0.67%)
Oct 21, 2015 3146 0 -56.00(-1.75%)
Oct 20, 2015 3202 0 +33.00(+1.04%)
Oct 19, 2015 3169 0 +62.00(+2.00%)
Oct 17, 2015 3127 3088 3107 0 +0.00(+0.00%)
Oct 16, 2015 3127 3088 3107 0 -12.00(-0.38%)
Oct 15, 2015 3119 0 +10.00(+0.32%)
Oct 14, 2015 3109 0 -16.00(-0.51%)
Oct 13, 2015 3125 0 +51.00(+1.66%)
Oct 12, 2015 3074 0 +23.00(+0.75%)
Oct 10, 2015 3089 3046 3051 0 +0.00(+0.00%)
Oct 09, 2015 3089 3046 3051 0 +2.00(+0.07%)
Oct 08, 2015 3049 0 -30.00(-0.97%)
Oct 07, 2015 3079 0 -13.00(-0.42%)
Oct 06, 2015 3092 0 +0.00(+0.00%)
Oct 05, 2015 3092 0 -2.00(-0.06%)
Oct 03, 2015 3122 3087 3094 0 +0.00(+0.00%)
Oct 02, 2015 3122 3087 3094 0 -1.00(-0.03%)
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.