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 (%)
Sep 29, 2018 2115 2136 2053 2066 0 +0.00(+0.00%)
Sep 28, 2018 2115 2136 2053 2066 0 +9.00(+0.44%)
Sep 27, 2018 2057 0 -94.00(-4.37%)
Sep 26, 2018 2151 0 -44.00(-2.00%)
Sep 25, 2018 2195 0 -40.00(-1.79%)
Sep 24, 2018 2235 0 +79.00(+3.66%)
Sep 22, 2018 2202 2215 2155 2156 0 +0.00(+0.00%)
Sep 21, 2018 2202 2215 2155 2156 0 -11.00(-0.51%)
Sep 20, 2018 2167 0 -28.00(-1.28%)
Sep 19, 2018 2195 0 -47.00(-2.10%)
Sep 18, 2018 2242 0 +6.00(+0.27%)
Sep 17, 2018 2236 0 +16.00(+0.72%)
Sep 15, 2018 2319 2327 2205 2220 0 +0.00(+0.00%)
Sep 14, 2018 2319 2327 2205 2220 0 +1.00(+0.05%)
Sep 13, 2018 2219 0 -106.00(-4.56%)
Sep 12, 2018 2325 0 +41.00(+1.80%)
Sep 11, 2018 2284 0 -16.00(-0.70%)
Sep 10, 2018 2300 0 +33.00(+1.46%)
Sep 08, 2018 2281 2329 2246 2267 0 +0.00(+0.00%)
Sep 07, 2018 2281 2329 2246 2267 0 +8.00(+0.35%)
Sep 06, 2018 2259 0 -52.00(-2.25%)
Sep 05, 2018 2311 0 -21.00(-0.90%)
Sep 04, 2018 2332 0 +2.00(+0.09%)
Sep 03, 2018 2271 2344 2254 2330 0 +0.00(+0.00%)
Sep 02, 2018 2271 2344 2254 2330 0 +0.00(+0.00%)
Sep 01, 2018 2271 2344 2254 2330 0 +0.00(+0.00%)
Aug 31, 2018 2271 2344 2254 2330 0 -6.00(-0.26%)
Aug 30, 2018 2336 0 -13.00(-0.55%)
Aug 29, 2018 2349 0 +29.00(+1.25%)
Aug 28, 2018 2320 0 -26.00(-1.11%)
Aug 27, 2018 2346 0 -17.00(-0.72%)
Aug 25, 2018 2342 2375 2335 2363 0 +0.00(+0.00%)
Aug 24, 2018 2342 2375 2335 2363 0 -1.00(-0.04%)
Aug 23, 2018 2364 0 +51.00(+2.20%)
Aug 22, 2018 2313 0 +54.00(+2.39%)
Aug 21, 2018 2259 0 +64.00(+2.92%)
Aug 20, 2018 2195 0 +51.00(+2.38%)
Aug 18, 2018 2158 2162 2135 2144 0 +0.00(+0.00%)
Aug 17, 2018 2158 2162 2135 2144 0 -5.00(-0.23%)
Aug 16, 2018 2149 0 +9.00(+0.42%)
Aug 15, 2018 2140 0 -10.00(-0.47%)
Aug 14, 2018 2150 0 +2.00(+0.09%)
Aug 13, 2018 2148 0 +31.00(+1.46%)
Aug 11, 2018 2141 2108 2117 0 +0.00(+0.00%)
Aug 10, 2018 2141 2108 2117 0 -1.00(-0.05%)
Aug 09, 2018 2118 0 -32.00(-1.49%)
Aug 08, 2018 2150 0 +10.00(+0.47%)
Aug 07, 2018 2140 0 -30.00(-1.38%)
Aug 06, 2018 2170 0 +54.00(+2.55%)
Aug 04, 2018 2149 2107 2116 0 +0.00(+0.00%)
Aug 03, 2018 2149 2107 2116 0 +2.00(+0.09%)
Aug 02, 2018 2114 0 -15.00(-0.70%)
Aug 01, 2018 2129 0 -41.00(-1.89%)
Jul 31, 2018 2170 0 -69.00(-3.08%)
Jul 30, 2018 2239 0 +20.00(+0.90%)
Jul 28, 2018 2333 2212 2219 0 +0.00(+0.00%)
Jul 27, 2018 2333 2212 2219 0 -14.00(-0.63%)
Jul 26, 2018 2233 0 -12.00(-0.53%)
Jul 25, 2018 2245 0 -12.00(-0.53%)
Jul 24, 2018 2257 0 -42.00(-1.83%)
Jul 23, 2018 2299 0 -35.00(-1.50%)
Jul 21, 2018 2337 2280 2334 0 +0.00(+0.00%)
Jul 20, 2018 2337 2280 2334 0 +12.00(+0.52%)
Jul 19, 2018 2322 0 -15.00(-0.64%)
Jul 18, 2018 2337 0 -58.00(-2.42%)
Jul 17, 2018 2395 0 -11.00(-0.46%)
Jul 16, 2018 2406 0 -101.00(-4.03%)
Jul 14, 2018 2518 2452 2507 0 +0.00(+0.00%)
Jul 13, 2018 2518 2452 2507 0 -6.00(-0.24%)
Jul 12, 2018 2513 0 +33.00(+1.33%)
Jul 11, 2018 2480 0 -21.00(-0.84%)
Jul 10, 2018 2501 0 +58.00(+2.37%)
Jul 09, 2018 2443 0 -36.00(-1.45%)
Jul 07, 2018 2496 2403 2479 0 +0.00(+0.00%)
Jul 06, 2018 2496 2403 2479 0 +14.00(+0.57%)
Jul 05, 2018 2465 0 +12.00(+0.49%)
Jul 04, 2018 2543 2437 2453 0 +0.00(+0.00%)
Jul 03, 2018 2543 2437 2453 0 -1.00(-0.04%)
Jul 02, 2018 2454 0 -53.00(-2.11%)
Jun 30, 2018 2534 2414 2507 0 +0.00(+0.00%)
Jun 29, 2018 2534 2414 2507 0 -5.00(-0.20%)
Jun 28, 2018 2512 0 +132.00(+5.55%)
Jun 27, 2018 2380 0 -92.00(-3.72%)
Jun 26, 2018 2472 0 -8.00(-0.32%)
Jun 25, 2018 2480 0 -28.00(-1.12%)
Jun 23, 2018 2539 2483 2508 0 +0.00(+0.00%)
Jun 22, 2018 2539 2483 2508 0 -6.00(-0.24%)
Jun 21, 2018 2514 0 -39.00(-1.53%)
Jun 20, 2018 2553 0 +100.00(+4.08%)
Jun 19, 2018 2453 0 -23.00(-0.93%)
Jun 18, 2018 2476 0 -43.00(-1.71%)
Jun 16, 2018 2527 2393 2519 0 +0.00(+0.00%)
Jun 15, 2018 2527 2393 2519 0 +0.00(+0.00%)
Jun 14, 2018 2519 0 +128.00(+5.35%)
Jun 13, 2018 2391 0 -53.00(-2.17%)
Jun 12, 2018 2444 0 +36.00(+1.50%)
Jun 11, 2018 2408 0 -7.00(-0.29%)
Jun 09, 2018 2442 2320 2415 0 +0.00(+0.00%)
Jun 08, 2018 2442 2320 2415 0 -14.00(-0.58%)
Jun 07, 2018 2429 0 +133.00(+5.79%)
Jun 06, 2018 2296 0 +7.00(+0.31%)
Jun 05, 2018 2289 0 -62.00(-2.64%)
Jun 04, 2018 2351 0 -102.00(-4.16%)
Jun 02, 2018 2470 2413 2453 0 +0.00(+0.00%)
Jun 01, 2018 2470 2413 2453 0 -5.00(-0.20%)
May 31, 2018 2458 0 -71.00(-2.81%)
May 30, 2018 2529 0 +32.00(+1.28%)
May 29, 2018 2497 0 -66.00(-2.58%)
May 28, 2018 2631 2553 2563 0 +0.00(+0.00%)
May 27, 2018 2631 2553 2563 0 +0.00(+0.00%)
May 26, 2018 2631 2553 2563 0 +0.00(+0.00%)
May 25, 2018 2631 2553 2563 0 +7.00(+0.27%)
May 24, 2018 2556 0 -62.00(-2.37%)
May 23, 2018 2618 0 +29.00(+1.12%)
May 22, 2018 2589 0 -26.00(-0.99%)
May 21, 2018 2615 0 -57.00(-2.13%)
May 19, 2018 2730 2615 2672 0 +0.00(+0.00%)
May 18, 2018 2730 2615 2672 0 -6.00(-0.22%)
May 17, 2018 2678 0 -52.00(-1.90%)
May 16, 2018 2730 0 +56.00(+2.09%)
May 15, 2018 2674 0 -105.00(-3.78%)
May 14, 2018 2779 0 -25.00(-0.89%)
May 12, 2018 2851 2748 2804 0 +0.00(+0.00%)
May 11, 2018 2851 2748 2804 0 -1.00(-0.04%)
May 10, 2018 2805 0 +35.00(+1.26%)
May 09, 2018 2770 0 -3.00(-0.11%)
May 08, 2018 2773 0 -75.00(-2.63%)
May 07, 2018 2848 0 +72.00(+2.59%)
May 05, 2018 2841 2765 2776 0 +0.00(+0.00%)
May 04, 2018 2841 2765 2776 0 -1.00(-0.04%)
May 03, 2018 2777 0 -36.00(-1.28%)
May 02, 2018 2813 0 -81.00(-2.80%)
May 01, 2018 2894 0 +69.00(+2.44%)
Apr 30, 2018 2825 0 -2.00(-0.07%)
Apr 28, 2018 2836 2729 2827 0 +0.00(+0.00%)
Apr 27, 2018 2836 2729 2827 0 -4.00(-0.14%)
Apr 26, 2018 2831 0 -5.00(-0.18%)
Apr 25, 2018 2836 0 +21.00(+0.75%)
Apr 24, 2018 2815 0 +89.00(+3.26%)
Apr 23, 2018 2726 0 -4.00(-0.15%)
Apr 21, 2018 2795 2704 2730 0 +0.00(+0.00%)
Apr 20, 2018 2795 2704 2730 0 +1.00(+0.04%)
Apr 19, 2018 2729 0 -71.00(-2.54%)
Apr 18, 2018 2800 0 +96.00(+3.55%)
Apr 17, 2018 2704 0 +0.00(+0.00%)
Apr 16, 2018 2704 0 +122.00(+4.73%)
Apr 14, 2018 2593 2552 2582 0 +0.00(+0.00%)
Apr 13, 2018 2593 2552 2582 0 +6.00(+0.23%)
Apr 12, 2018 2576 0 -4.00(-0.16%)
Apr 11, 2018 2580 0 +49.00(+1.94%)
Apr 10, 2018 2531 0 -22.00(-0.86%)
Apr 09, 2018 2553 0 +104.00(+4.25%)
Apr 07, 2018 2516 2440 2449 0 +0.00(+0.00%)
Apr 06, 2018 2516 2440 2449 0 -4.00(-0.16%)
Apr 05, 2018 2453 0 -22.00(-0.89%)
Apr 04, 2018 2475 0 -23.00(-0.92%)
Apr 03, 2018 2498 0 -137.00(-5.20%)
Apr 02, 2018 2635 0 +75.00(+2.93%)
Mar 30, 2018 2607 2545 2560 0 +0.00(+0.00%)
Mar 29, 2018 2607 2545 2560 0 +4.00(+0.16%)
Mar 28, 2018 2556 0 +2.00(+0.08%)
Mar 27, 2018 2554 0 -75.00(-2.85%)
Mar 26, 2018 2629 0 -2.00(-0.08%)
Mar 24, 2018 2636 2511 2631 0 +0.00(+0.00%)
Mar 23, 2018 2636 2511 2631 0 +16.00(+0.61%)
Mar 22, 2018 2615 0 +91.00(+3.61%)
Mar 21, 2018 2524 0 +44.00(+1.77%)
Mar 20, 2018 2480 0 +35.00(+1.43%)
Mar 19, 2018 2445 0 -80.00(-3.17%)
Mar 17, 2018 2546 2514 2525 0 +0.00(+0.00%)
Mar 16, 2018 2546 2514 2525 0 +3.00(+0.12%)
Mar 15, 2018 2522 0 -34.00(-1.33%)
Mar 14, 2018 2556 0 +24.00(+0.95%)
Mar 13, 2018 2532 0 -14.00(-0.55%)
Mar 12, 2018 2546 0 +97.00(+3.96%)
Mar 10, 2018 2539 2444 2449 0 +0.00(+0.00%)
Mar 09, 2018 2539 2444 2449 0 -16.00(-0.65%)
Mar 08, 2018 2465 0 +26.00(+1.07%)
Mar 07, 2018 2468 2424 2439 0 -3.00(-0.12%)
Mar 06, 2018 2471 2404 2442 0 +21.00(+0.87%)
Mar 05, 2018 2459 2331 2421 0 +98.00(+4.22%)
Mar 03, 2018 2340 2251 2323 0 +0.00(+0.00%)
Mar 02, 2018 2340 2251 2323 0 +10.00(+0.43%)
Mar 01, 2018 2313 0 +100.00(+4.52%)
Feb 28, 2018 2226 2179 2213 0 -4.00(-0.18%)
Feb 27, 2018 2234 2194 2217 0 -3.00(-0.14%)
Feb 26, 2018 2220 2160 2220 0 +16.00(+0.73%)
Feb 24, 2018 2205 2150 2204 0 +0.00(+0.00%)
Feb 23, 2018 2205 2150 2204 0 +10.00(+0.46%)
Feb 22, 2018 2194 0 +47.00(+2.19%)
Feb 21, 2018 2175 2124 2147 0 +3.00(+0.14%)
Feb 20, 2018 2151 2116 2144 0 +31.00(+1.47%)
Feb 19, 2018 2157 2110 2113 0 +0.00(+0.00%)
Feb 18, 2018 2157 2110 2113 0 +0.00(+0.00%)
Feb 17, 2018 2157 2110 2113 0 +0.00(+0.00%)
Feb 16, 2018 2157 2110 2113 0 -21.00(-0.98%)
Feb 15, 2018 2144 2094 2134 0 +26.00(+1.23%)
Feb 14, 2018 2114 2020 2108 0 +58.00(+2.83%)
Feb 13, 2018 2053 2005 2050 0 +38.00(+1.89%)
Feb 12, 2018 2074 1991 2012 0 -51.00(-2.47%)
Feb 10, 2018 2071 2026 2063 0 +0.00(+0.00%)
Feb 09, 2018 2071 2026 2063 0 +3.00(+0.15%)
Feb 08, 2018 2060 0 +43.00(+2.13%)
Feb 07, 2018 2090 2015 2017 0 -49.00(-2.37%)
Feb 06, 2018 2085 2042 2066 0 +23.00(+1.13%)
Feb 05, 2018 2067 2034 2043 0 -6.00(-0.29%)
Feb 03, 2018 2063 2015 2049 0 +0.00(+0.00%)
Feb 02, 2018 2063 2015 2049 0 -10.00(-0.49%)
Feb 01, 2018 2059 0 +71.00(+3.57%)
Jan 31, 2018 2012 1974 1988 0 +23.00(+1.17%)
Jan 30, 2018 1988 1943 1965 0 +20.00(+1.03%)
Jan 29, 2018 2004 1934 1945 0 -50.00(-2.51%)
Jan 27, 2018 1998 1950 1995 0 +0.00(+0.00%)
Jan 26, 2018 1998 1950 1995 0 +9.00(+0.45%)
Jan 25, 2018 1986 0 +34.00(+1.74%)
Jan 24, 2018 1964 1908 1952 0 +17.00(+0.88%)
Jan 23, 2018 1970 1923 1935 0 -12.00(-0.62%)
Jan 22, 2018 1975 1921 1947 0 +21.00(+1.09%)
Jan 20, 2018 1970 1916 1926 0 +0.00(+0.00%)
Jan 19, 2018 1970 1916 1926 0 -5.00(-0.26%)
Jan 18, 2018 1931 0 -66.00(-3.30%)
Jan 17, 2018 1999 1925 1997 0 +64.00(+3.31%)
Jan 16, 2018 1951 1901 1933 0 +11.00(+0.57%)
Jan 15, 2018 1944 1894 1922 0 +0.00(+0.00%)
Jan 14, 2018 1944 1894 1922 0 +0.00(+0.00%)
Jan 13, 2018 1944 1894 1922 0 +0.00(+0.00%)
Jan 12, 2018 1944 1894 1922 0 +2.00(+0.10%)
Jan 11, 2018 1960 1914 1920 0 -23.00(-1.18%)
Jan 10, 2018 1956 1900 1943 0 +48.00(+2.53%)
Jan 09, 2018 1940 1891 1895 0 -10.00(-0.52%)
Jan 08, 2018 1917 1870 1905 0 +13.00(+0.69%)
Jan 06, 2018 1904 1866 1892 0 +0.00(+0.00%)
Jan 05, 2018 1904 1866 1892 0 -3.00(-0.16%)
Jan 04, 2018 1895 0 +6.00(+0.32%)
Jan 03, 2018 1943 1888 1889 0 -53.00(-2.73%)
Jan 02, 2018 1947 1862 1942 0 +54.00(+2.86%)
Jan 01, 2018 1918 1877 1888 0 +0.00(+0.00%)
Dec 31, 2017 1918 1877 1888 0 +0.00(+0.00%)
Dec 30, 2017 1918 1877 1888 0 +0.00(+0.00%)
Dec 29, 2017 1918 1877 1888 0 -9.00(-0.47%)
Dec 28, 2017 1927 1876 1897 0 +10.00(+0.53%)
Dec 27, 2017 1892 1841 1887 0 +21.00(+1.13%)
Dec 26, 2017 1868 1807 1866 0 +54.00(+2.98%)
Dec 25, 2017 1894 1804 1812 0 +0.00(+0.00%)
Dec 24, 2017 1894 1804 1812 0 +0.00(+0.00%)
Dec 23, 2017 1894 1804 1812 0 +0.00(+0.00%)
Dec 22, 2017 1894 1804 1812 0 -88.00(-4.63%)
Dec 21, 2017 1919 1863 1900 0 -15.00(-0.78%)
Dec 20, 2017 1933 1895 1915 0 +13.00(+0.68%)
Dec 19, 2017 1928 1894 1902 0 -19.00(-0.99%)
Dec 18, 2017 1937 1881 1921 0 +21.00(+1.11%)
Dec 16, 2017 1903 1871 1900 0 +0.00(+0.00%)
Dec 15, 2017 1903 1871 1900 0 +23.00(+1.23%)
Dec 14, 2017 1877 0 -23.00(-1.21%)
Dec 13, 2017 1905 1852 1900 0 +22.00(+1.17%)
Dec 12, 2017 1924 1863 1878 0 -41.00(-2.14%)
Dec 11, 2017 1953 1901 1919 0 +7.00(+0.37%)
Dec 09, 2017 1917 1860 1912 0 +0.00(+0.00%)
Dec 08, 2017 1917 1860 1912 0 +25.00(+1.32%)
Dec 07, 2017 1887 0 -17.00(-0.89%)
Dec 06, 2017 1940 1903 1904 0 -32.00(-1.65%)
Dec 05, 2017 2001 1912 1936 0 -61.00(-3.05%)
Dec 04, 2017 2039 1994 1997 0 -38.00(-1.87%)
Dec 02, 2017 2049 2013 2035 0 +0.00(+0.00%)
Dec 01, 2017 2049 2013 2035 0 -6.00(-0.29%)
Nov 30, 2017 2041 0 -65.00(-3.09%)
Nov 29, 2017 2118 2040 2106 0 +62.00(+3.03%)
Nov 28, 2017 2071 2040 2044 0 -30.00(-1.45%)
Nov 27, 2017 2115 2059 2074 0 -31.00(-1.47%)
Nov 25, 2017 2121 2083 2105 0 +0.00(+0.00%)
Nov 24, 2017 2121 2083 2105 0 -2.00(-0.09%)
Nov 23, 2017 2107 0 -10.00(-0.47%)
Nov 22, 2017 2131 2109 2117 0 +10.00(+0.47%)
Nov 21, 2017 2117 2086 2107 0 +15.00(+0.72%)
Nov 20, 2017 2121 2081 2092 0 -28.00(-1.32%)
Nov 18, 2017 2147 2112 2120 0 +0.00(+0.00%)
Nov 17, 2017 2147 2112 2120 0 -11.00(-0.52%)
Nov 16, 2017 2131 0 -13.00(-0.61%)
Nov 15, 2017 2162 2110 2144 0 -22.00(-1.02%)
Nov 14, 2017 2204 2152 2166 0 -38.00(-1.72%)
Nov 13, 2017 2214 2178 2204 0 -9.00(-0.41%)
Nov 11, 2017 2226 2179 2213 0 +0.00(+0.00%)
Nov 10, 2017 2226 2179 2213 0 +1.00(+0.05%)
Nov 09, 2017 2212 0 +26.00(+1.19%)
Nov 08, 2017 2197 2144 2186 0 +29.00(+1.34%)
Nov 07, 2017 2158 2096 2157 0 +46.00(+2.18%)
Nov 06, 2017 2113 2049 2111 0 +64.00(+3.13%)
Nov 04, 2017 2062 2032 2047 0 +0.00(+0.00%)
Nov 03, 2017 2062 2032 2047 0 -9.00(-0.44%)
Nov 02, 2017 2056 0 -63.00(-2.97%)
Nov 01, 2017 2119 0 +30.00(+1.44%)
Oct 31, 2017 2089 0 -22.00(-1.04%)
Oct 30, 2017 2111 0 +0.00(+0.00%)
Oct 28, 2017 2118 2084 2111 0 +0.00(+0.00%)
Oct 27, 2017 2118 2084 2111 0 +7.00(+0.33%)
Oct 26, 2017 2104 0 +25.00(+1.20%)
Oct 25, 2017 2079 0 -5.00(-0.24%)
Oct 24, 2017 2084 0 -40.00(-1.88%)
Oct 23, 2017 2124 0 -2.00(-0.09%)
Oct 21, 2017 2160 2122 2126 0 +0.00(+0.00%)
Oct 20, 2017 2160 2122 2126 0 -12.00(-0.56%)
Oct 19, 2017 2138 0 +71.00(+3.43%)
Oct 18, 2017 2067 0 +3.00(+0.15%)
Oct 17, 2017 2064 0 +20.00(+0.98%)
Oct 16, 2017 2044 0 -41.00(-1.97%)
Oct 14, 2017 2116 2065 2085 0 +0.00(+0.00%)
Oct 13, 2017 2116 2065 2085 0 -2.00(-0.10%)
Oct 12, 2017 2087 0 -10.00(-0.48%)
Oct 11, 2017 2097 0 +52.00(+2.54%)
Oct 10, 2017 2045 0 +37.00(+1.84%)
Oct 09, 2017 2008 0 -70.00(-3.37%)
Oct 07, 2017 2093 2060 2078 0 +0.00(+0.00%)
Oct 06, 2017 2093 2060 2078 0 -7.00(-0.34%)
Oct 05, 2017 2085 0 +7.00(+0.34%)
Oct 04, 2017 2078 0 -4.00(-0.19%)
Oct 03, 2017 2082 0 +45.00(+2.21%)
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.