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 )

8,872.00 +177.00 (+2.04%)
Streaming Realtime Price Updated: 6:00 PM EDT, May 11, 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 (%)
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%)
Oct 04, 2016 2815 0 -30.00(-1.05%)
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%)
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.