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 )

7,837.00 -447.00 (-5.40%)
Streaming Realtime Price Updated: 8:46 AM EDT, May 2, 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, 2023 3457 3484 3402 3423 0 +0.00(+0.00%)
Sep 29, 2023 3457 3484 3402 3423 0 -36.00(-1.04%)
Sep 28, 2023 3459 0 +0.00(+0.00%)
Sep 27, 2023 3459 0 +43.00(+1.26%)
Sep 26, 2023 3416 0 -84.00(-2.40%)
Sep 25, 2023 3500 0 +4.00(+0.11%)
Sep 24, 2023 3496 0 -87.00(-2.43%)
Sep 23, 2023 3595 3643 3565 3583 0 +0.00(+0.00%)
Sep 22, 2023 3595 3643 3565 3583 0 -12.00(-0.33%)
Sep 21, 2023 3595 0 +0.00(+0.00%)
Sep 20, 2023 3595 0 +25.00(+0.70%)
Sep 19, 2023 3570 0 -72.00(-1.98%)
Sep 18, 2023 3642 0 +21.00(+0.58%)
Sep 17, 2023 3621 0 -126.00(-3.36%)
Sep 16, 2023 3738 3763 3725 3747 0 +0.00(+0.00%)
Sep 15, 2023 3738 3763 3725 3747 0 +17.00(+0.46%)
Sep 14, 2023 3730 0 +0.00(+0.00%)
Sep 13, 2023 3730 0 +4.00(+0.11%)
Sep 12, 2023 3726 0 +77.00(+2.11%)
Sep 11, 2023 3649 0 -7.00(-0.19%)
Sep 10, 2023 3656 0 +2.00(+0.05%)
Sep 09, 2023 3614 3661 3614 3654 0 +0.00(+0.00%)
Sep 08, 2023 3654 0 +42.00(+1.16%)
Sep 07, 2023 3612 0 +0.00(+0.00%)
Sep 06, 2023 3612 0 -40.00(-1.10%)
Sep 05, 2023 3652 0 +3.00(+0.08%)
Sep 04, 2023 3649 0 +44.00(+1.22%)
Sep 03, 2023 3605 0 +0.00(+0.00%)
Sep 02, 2023 3605 0 +0.00(+0.00%)
Sep 01, 2023 3605 0 -33.00(-0.91%)
Aug 31, 2023 3638 0 +0.00(+0.00%)
Aug 30, 2023 3638 0 -1.00(-0.03%)
Aug 29, 2023 3639 0 +51.00(+1.42%)
Aug 28, 2023 3588 0 +122.00(+3.52%)
Aug 27, 2023 3466 0 -3.00(-0.09%)
Aug 26, 2023 3448 3480 3444 3469 0 +0.00(+0.00%)
Aug 25, 2023 3448 3480 3444 3469 0 +34.00(+0.99%)
Aug 24, 2023 3435 0 +0.00(+0.00%)
Aug 23, 2023 3435 0 +12.00(+0.35%)
Aug 22, 2023 3423 0 +0.00(+0.00%)
Aug 21, 2023 3423 0 -25.00(-0.73%)
Aug 20, 2023 3448 0 +7.00(+0.20%)
Aug 19, 2023 3481 3484 3435 3441 0 +0.00(+0.00%)
Aug 18, 2023 3481 3484 3435 3441 0 -47.00(-1.35%)
Aug 17, 2023 3488 0 +0.00(+0.00%)
Aug 16, 2023 3488 0 +36.00(+1.04%)
Aug 15, 2023 3452 0 +19.00(+0.55%)
Aug 14, 2023 3433 0 +36.00(+1.06%)
Aug 13, 2023 3397 0 +40.00(+1.19%)
Aug 12, 2023 3344 3373 3315 3357 0 +0.00(+0.00%)
Aug 11, 2023 3344 3373 3315 3357 0 -1.00(-0.03%)
Aug 10, 2023 3358 0 +0.00(+0.00%)
Aug 09, 2023 3358 0 -5.00(-0.15%)
Aug 08, 2023 3363 0 -13.00(-0.39%)
Aug 07, 2023 3376 0 -121.00(-3.46%)
Aug 06, 2023 3497 0 +4.00(+0.11%)
Aug 05, 2023 3487 3533 3483 3493 0 +0.00(+0.00%)
Aug 04, 2023 3487 3533 3483 3493 0 +5.00(+0.14%)
Aug 03, 2023 3488 0 +0.00(+0.00%)
Aug 02, 2023 3488 0 -74.00(-2.08%)
Aug 01, 2023 3562 0 +19.00(+0.54%)
Jul 31, 2023 3543 0 -5.00(-0.14%)
Jul 30, 2023 3548 0 +24.00(+0.68%)
Jul 29, 2023 3549 3562 3518 3524 0 +0.00(+0.00%)
Jul 28, 2023 3549 3562 3518 3524 0 -5.00(-0.14%)
Jul 27, 2023 3529 0 +0.00(+0.00%)
Jul 26, 2023 3529 0 -23.00(-0.65%)
Jul 25, 2023 3552 0 +82.00(+2.36%)
Jul 24, 2023 3470 0 +53.00(+1.55%)
Jul 23, 2023 3417 0 +7.00(+0.21%)
Jul 22, 2023 3368 3427 3360 3410 0 +0.00(+0.00%)
Jul 21, 2023 3368 3427 3360 3410 0 +22.00(+0.65%)
Jul 20, 2023 3388 0 +0.00(+0.00%)
Jul 19, 2023 3388 0 -45.00(-1.31%)
Jul 18, 2023 3433 0 +26.00(+0.76%)
Jul 17, 2023 3407 0 +48.00(+1.43%)
Jul 16, 2023 3359 0 +15.00(+0.45%)
Jul 15, 2023 3269 3373 3262 3344 0 +0.00(+0.00%)
Jul 14, 2023 3269 3373 3262 3344 0 +77.00(+2.36%)
Jul 13, 2023 3267 0 +0.00(+0.00%)
Jul 12, 2023 3267 0 -72.00(-2.16%)
Jul 11, 2023 3339 0 +7.00(+0.21%)
Jul 10, 2023 3332 0 -3.00(-0.09%)
Jul 09, 2023 3335 0 +32.00(+0.97%)
Jul 08, 2023 3309 3342 3291 3303 0 +0.00(+0.00%)
Jul 07, 2023 3309 3342 3291 3303 0 -10.00(-0.30%)
Jul 06, 2023 3313 0 +0.00(+0.00%)
Jul 05, 2023 3313 0 -56.00(-1.66%)
Jul 04, 2023 3369 0 -30.00(-0.88%)
Jul 03, 2023 3399 0 +46.00(+1.37%)
Jul 02, 2023 3353 0 -4.00(-0.12%)
Jul 01, 2023 3275 3364 3273 3357 0 +0.00(+0.00%)
Jun 30, 2023 3275 3364 3273 3357 0 +96.00(+2.94%)
Jun 29, 2023 3261 0 +0.00(+0.00%)
Jun 28, 2023 3261 0 -77.00(-2.31%)
Jun 27, 2023 3338 0 +80.00(+2.46%)
Jun 26, 2023 3258 0 +0.00(+0.00%)
Jun 25, 2023 3258 0 +48.00(+1.50%)
Jun 24, 2023 3189 3220 3178 3210 0 +0.00(+0.00%)
Jun 23, 2023 3189 3220 3178 3210 0 +0.00(+0.00%)
Jun 22, 2023 3210 0 +0.00(+0.00%)
Jun 21, 2023 3210 0 -27.00(-0.83%)
Jun 20, 2023 3237 0 +26.00(+0.81%)
Jun 19, 2023 3211 0 -30.00(-0.93%)
Jun 18, 2023 3257 3269 3212 3241 0 +0.00(+0.00%)
Jun 17, 2023 3257 3269 3212 3241 0 +5.00(+0.15%)
Jun 16, 2023 3236 0 -26.00(-0.80%)
Jun 15, 2023 3262 0 +0.00(+0.00%)
Jun 14, 2023 3262 0 +308.00(+10.43%)
May 08, 2023 2954 0 +0.00(+0.00%)
May 07, 2023 2954 0 +14.00(+0.48%)
May 06, 2023 2918 2946 2911 2940 0 +0.00(+0.00%)
May 05, 2023 2918 2946 2911 2940 0 +36.00(+1.24%)
May 04, 2023 2904 0 +0.00(+0.00%)
May 03, 2023 2904 0 +34.00(+1.18%)
May 02, 2023 2870 0 -21.00(-0.73%)
May 01, 2023 2891 0 -41.00(-1.40%)
Apr 30, 2023 2932 0 -4.00(-0.14%)
Apr 29, 2023 2914 2940 2894 2936 0 +0.00(+0.00%)
Apr 28, 2023 2914 2940 2894 2936 0 +12.00(+0.41%)
Apr 27, 2023 2924 0 +0.00(+0.00%)
Apr 26, 2023 2924 0 -26.00(-0.88%)
Apr 25, 2023 2950 0 +22.00(+0.75%)
Apr 24, 2023 2928 0 -38.00(-1.28%)
Apr 23, 2023 2966 0 -15.00(-0.50%)
Apr 22, 2023 2961 2995 2935 2981 0 +0.00(+0.00%)
Apr 21, 2023 2961 2995 2935 2981 0 +25.00(+0.85%)
Apr 20, 2023 2956 0 +0.00(+0.00%)
Apr 19, 2023 2956 0 -21.00(-0.71%)
Apr 18, 2023 2977 0 +12.00(+0.40%)
Apr 17, 2023 2965 0 +46.00(+1.58%)
Apr 16, 2023 2919 0 +30.00(+1.04%)
Apr 15, 2023 2917 2958 2884 2889 0 +0.00(+0.00%)
Apr 14, 2023 2917 2958 2884 2889 0 -26.00(-0.89%)
Apr 13, 2023 2915 0 +0.00(+0.00%)
Apr 12, 2023 2915 0 +49.00(+1.71%)
Apr 11, 2023 2866 0 -37.00(-1.27%)
Apr 10, 2023 2903 0 +42.00(+1.47%)
Apr 09, 2023 2861 0 -1.00(-0.03%)
Apr 08, 2023 2890 2904 2861 2862 0 +0.00(+0.00%)
Apr 07, 2023 2890 2904 2861 2862 0 +0.00(+0.00%)
Apr 06, 2023 2890 2904 2861 2862 0 -41.00(-1.41%)
Apr 05, 2023 2903 0 +0.00(+0.00%)
Apr 04, 2023 2903 0 -11.00(-0.38%)
Apr 03, 2023 2914 0 +46.00(+1.60%)
Apr 02, 2023 2868 0 -63.00(-2.15%)
Apr 01, 2023 2917 2963 2905 2931 0 +0.00(+0.00%)
Mar 31, 2023 2917 2963 2905 2931 0 +14.00(+0.48%)
Mar 30, 2023 2917 0 +0.00(+0.00%)
Mar 29, 2023 2917 0 +37.00(+1.28%)
Mar 28, 2023 2880 0 -21.00(-0.72%)
Mar 27, 2023 2901 0 -1.00(-0.03%)
Mar 26, 2023 2902 0 +22.00(+0.76%)
Mar 25, 2023 2851 2892 2849 2880 0 +0.00(+0.00%)
Mar 24, 2023 2851 2892 2849 2880 0 +12.00(+0.42%)
Mar 23, 2023 2868 0 +0.00(+0.00%)
Mar 22, 2023 2868 0 -6.00(-0.21%)
Mar 21, 2023 2874 0 +57.00(+2.02%)
Mar 20, 2023 2817 0 +32.00(+1.15%)
Mar 19, 2023 2785 0 +47.00(+1.72%)
Mar 18, 2023 2695 2746 2695 2738 0 +0.00(+0.00%)
Mar 17, 2023 2695 2746 2695 2738 0 +50.00(+1.86%)
Mar 16, 2023 2688 0 +0.00(+0.00%)
Mar 15, 2023 2688 0 +72.00(+2.75%)
Mar 14, 2023 2616 0 -42.00(-1.58%)
Mar 13, 2023 2658 0 +5.00(+0.19%)
Mar 12, 2023 2653 0 -45.00(-1.67%)
Mar 11, 2023 2719 2727 2685 2698 0 +0.00(+0.00%)
Mar 10, 2023 2719 2727 2685 2698 0 -24.00(-0.88%)
Mar 09, 2023 2728 2743 2719 2722 0 -9.00(-0.33%)
Mar 08, 2023 2750 2763 2722 2731 0 -22.00(-0.80%)
Mar 07, 2023 2789 2795 2739 2753 0 -35.00(-1.26%)
Mar 06, 2023 2774 2804 2744 2788 0 +28.00(+1.01%)
Mar 05, 2023 2760 0 +0.00(+0.00%)
Mar 04, 2023 2790 2794 2757 2760 0 +0.00(+0.00%)
Mar 03, 2023 2790 2794 2757 2760 0 -28.00(-1.00%)
Mar 02, 2023 2834 2841 2784 2788 0 +64.00(+2.35%)
Feb 16, 2023 2745 2748 2717 2724 0 -8.00(-0.29%)
Feb 15, 2023 2690 2765 2682 2732 0 +36.00(+1.34%)
Feb 14, 2023 2662 2697 2646 2696 0 +33.00(+1.24%)
Feb 13, 2023 2623 2667 2619 2663 0 +41.00(+1.56%)
Feb 10, 2023 2613 2626 2576 2622 0 +16.00(+0.61%)
Feb 09, 2023 2606 0 -7.00(-0.27%)
Feb 08, 2023 2616 2634 2609 2613 0 +2.00(+0.08%)
Feb 07, 2023 2616 2626 2587 2611 0 +30.00(+1.16%)
Feb 06, 2023 2569 2595 2546 2581 0 +20.00(+0.78%)
Feb 03, 2023 2580 2580 2540 2561 0 -24.00(-0.93%)
Feb 02, 2023 2587 2610 2577 2585 0 +10.00(+0.39%)
Feb 01, 2023 2572 2630 2570 2575 0 -2.00(-0.08%)
Jan 31, 2023 2606 2607 2570 2577 0 -41.00(-1.57%)
Jan 30, 2023 2627 2656 2591 2618 0 -1.00(-0.04%)
Jan 27, 2023 2618 2640 2612 2619 0 -8.00(-0.30%)
Jan 26, 2023 2597 2645 2596 2627 0 +44.00(+1.70%)
Jan 25, 2023 2596 2614 2579 2583 0 -11.00(-0.42%)
Jan 24, 2023 2596 2615 2576 2594 0 -10.00(-0.38%)
Jan 23, 2023 2573 2626 2564 2604 0 +31.00(+1.20%)
Jan 20, 2023 2556 2576 2507 2573 0 +8.00(+0.31%)
Jan 19, 2023 2610 2616 2562 2565 0 -55.00(-2.10%)
Jan 18, 2023 2650 2665 2616 2620 0 -26.00(-0.98%)
Jan 17, 2023 2642 2675 2621 2646 0 -9.00(-0.34%)
Jan 13, 2023 2651 2669 2631 2655 0 +11.00(+0.42%)
Jan 12, 2023 2641 2665 2620 2644 0 +9.00(+0.34%)
Jan 11, 2023 2602 2641 2593 2635 0 +29.00(+1.11%)
Jan 10, 2023 2686 2686 2602 2606 0 -80.00(-2.98%)
Jan 09, 2023 2623 2699 2621 2686 0 +81.00(+3.11%)
Jan 06, 2023 2616 2618 2572 2605 0 -16.00(-0.61%)
Jan 05, 2023 2607 2640 2602 2621 0 +13.00(+0.50%)
Jan 04, 2023 2574 2614 2566 2608 0 +40.00(+1.56%)
Jan 03, 2023 2587 2594 2535 2568 0 -24.00(-0.93%)
Dec 30, 2022 2587 2606 2569 2592 0 +19.00(+0.74%)
Dec 29, 2022 2610 2614 2562 2573 0 -44.00(-1.68%)
Dec 28, 2022 2624 2671 2604 2617 0 -19.00(-0.72%)
Dec 27, 2022 2630 2662 2616 2636 0 -1.00(-0.04%)
Dec 23, 2022 2613 2651 2609 2637 0 +15.00(+0.57%)
Dec 22, 2022 2534 2626 2524 2622 0 +88.00(+3.47%)
Dec 21, 2022 2498 2537 2485 2534 0 +39.00(+1.56%)
Dec 20, 2022 2496 2532 2487 2495 0 -1.00(-0.04%)
Dec 19, 2022 2474 2519 2469 2496 0 +26.00(+1.05%)
Dec 16, 2022 2510 2517 2468 2470 0 -50.00(-1.98%)
Dec 15, 2022 2520 2544 2509 2520 0 -14.00(-0.55%)
Dec 14, 2022 2536 2541 2516 2534 0 +9.00(+0.36%)
Dec 13, 2022 2502 2557 2502 2525 0 +19.00(+0.76%)
Dec 12, 2022 2489 2512 2477 2506 0 +2.00(+0.08%)
Dec 10, 2022 2544 2570 2500 2504 0 +0.00(+0.00%)
Dec 09, 2022 2544 2570 2500 2504 0 +0.00(+0.00%)
Dec 08, 2022 2504 0 +2.00(+0.08%)
Dec 07, 2022 2476 2509 2475 2502 0 +14.00(+0.56%)
Dec 06, 2022 2479 2509 2475 2488 0 +15.00(+0.61%)
Dec 05, 2022 2529 2539 2470 2473 0 -65.00(-2.56%)
Dec 02, 2022 2519 2541 2491 2538 0 +8.00(+0.32%)
Dec 01, 2022 2504 2542 2489 2530 0 +70.00(+2.85%)
Nov 23, 2022 2440 2462 2431 2460 0 +23.00(+0.94%)
Nov 22, 2022 2467 2477 2437 2437 0 -10.00(-0.41%)
Nov 21, 2022 2449 2464 2425 2447 0 -15.00(-0.61%)
Nov 18, 2022 2460 2473 2432 2462 0 +13.00(+0.53%)
Nov 17, 2022 2498 2500 2442 2449 0 -58.00(-2.31%)
Nov 16, 2022 2490 2515 2477 2507 0 +7.00(+0.28%)
Nov 15, 2022 2501 2558 2495 2500 0 +5.00(+0.20%)
Nov 14, 2022 2500 2515 2488 2495 0 -23.00(-0.91%)
Nov 12, 2022 2564 2577 2510 2518 0 +0.00(+0.00%)
Nov 11, 2022 2564 2577 2510 2518 0 +0.00(+0.00%)
Nov 10, 2022 2518 0 -11.00(-0.43%)
Nov 09, 2022 2507 2539 2500 2529 0 +6.00(+0.24%)
Nov 08, 2022 2496 2526 2479 2523 0 +22.00(+0.88%)
Nov 07, 2022 2430 2505 2430 2501 0 +73.00(+3.01%)
Nov 05, 2022 2388 2459 2378 2428 0 +0.00(+0.00%)
Nov 04, 2022 2388 2459 2378 2428 0 -6.00(-0.25%)
Nov 03, 2022 2434 0 +55.00(+2.31%)
Nov 02, 2022 2379 0 +31.00(+1.32%)
Nov 01, 2022 2348 0 +13.00(+0.56%)
Oct 31, 2022 2335 0 +31.00(+1.35%)
Oct 29, 2022 2303 2330 2287 2304 0 +0.00(+0.00%)
Oct 28, 2022 2303 2330 2287 2304 0 +2.00(+0.09%)
Oct 27, 2022 2302 0 +24.00(+1.05%)
Oct 26, 2022 2278 0 -18.00(-0.78%)
Oct 25, 2022 2296 0 -41.00(-1.75%)
Oct 24, 2022 2337 0 +36.00(+1.56%)
Oct 22, 2022 2308 2319 2287 2301 0 +0.00(+0.00%)
Oct 21, 2022 2308 2319 2287 2301 0 -5.00(-0.22%)
Oct 20, 2022 2306 0 -2.00(-0.09%)
Oct 19, 2022 2308 0 +3.00(+0.13%)
Oct 18, 2022 2305 0 -35.00(-1.50%)
Oct 17, 2022 2340 0 -31.00(-1.31%)
Oct 15, 2022 2388 2407 2371 2371 0 +0.00(+0.00%)
Oct 14, 2022 2388 2407 2371 2371 0 -6.00(-0.25%)
Oct 13, 2022 2377 0 +59.00(+2.55%)
Oct 12, 2022 2318 0 -29.00(-1.24%)
Oct 11, 2022 2347 0 -11.00(-0.47%)
Oct 10, 2022 2358 0 -40.00(-1.67%)
Oct 08, 2022 2390 2405 2373 2398 0 +0.00(+0.00%)
Oct 07, 2022 2390 2405 2373 2398 0 +2.00(+0.08%)
Oct 06, 2022 2396 0 +4.00(+0.17%)
Oct 05, 2022 2392 0 +32.00(+1.36%)
Oct 04, 2022 2360 0 +23.00(+0.98%)
Oct 03, 2022 2337 0 -5.00(-0.21%)
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.