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

Build-A-Bear Workshop (NY: BBW )

29.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 3.396 3.487 3.247 3.352 52,074 -0.08(-2.30%)
Dec 28, 2012 3.466 3.466 3.378 3.431 22,059 -0.03(-0.76%)
Dec 27, 2012 3.501 3.519 3.457 3.457 49,944 -0.07(-1.99%)
Dec 26, 2012 3.510 3.528 3.450 3.528 43,884 +0.02(+0.50%)
Dec 24, 2012 3.510 3.528 3.495 3.510 52,958 +0.00(+0.00%)
Dec 21, 2012 3.510 3.554 3.457 3.510 67,293 -0.05(-1.48%)
Dec 20, 2012 3.510 3.633 3.510 3.563 35,602 +0.04(+1.25%)
Dec 19, 2012 3.493 3.519 3.387 3.519 28,279 +0.01(+0.25%)
Dec 18, 2012 3.449 3.624 3.449 3.510 77,247 +0.08(+2.30%)
Dec 17, 2012 3.352 3.484 3.343 3.431 29,115 +0.10(+2.89%)
Dec 14, 2012 3.308 3.405 3.291 3.335 81,079 +0.02(+0.53%)
Dec 13, 2012 3.308 3.326 3.247 3.317 62,550 -0.01(-0.26%)
Dec 12, 2012 3.343 3.439 3.321 3.326 20,672 -0.03(-0.79%)
Dec 11, 2012 3.422 3.501 3.317 3.352 45,404 -0.09(-2.55%)
Dec 10, 2012 3.510 3.510 3.405 3.440 33,672 -0.09(-2.49%)
Dec 07, 2012 3.300 3.528 3.273 3.528 83,721 +0.24(+7.20%)
Dec 06, 2012 3.317 3.317 3.256 3.291 17,862 -0.01(-0.27%)
Dec 05, 2012 3.256 3.308 3.251 3.300 20,345 +0.02(+0.53%)
Dec 04, 2012 3.159 3.282 3.159 3.282 28,220 +0.09(+2.75%)
Nov 30, 2012 3.150 3.194 3.124 3.194 30,802 +0.02(+0.55%)
Nov 29, 2012 3.185 3.221 3.142 3.177 13,031 -0.03(-0.82%)
Nov 28, 2012 3.168 3.203 3.142 3.203 27,298 +0.00(+0.00%)
Nov 27, 2012 3.115 3.221 3.115 3.203 38,676 +0.07(+2.24%)
Nov 26, 2012 3.115 3.168 3.080 3.133 116,897 +0.00(+0.00%)
Nov 23, 2012 3.203 3.203 3.124 3.133 19,759 -0.08(-2.46%)
Nov 21, 2012 3.115 3.221 3.115 3.212 24,070 +0.11(+3.39%)
Nov 20, 2012 3.142 3.159 3.106 3.106 23,673 -0.06(-1.94%)
Nov 19, 2012 3.142 3.212 3.133 3.168 20,752 +0.03(+0.84%)
Nov 16, 2012 3.142 3.177 3.098 3.142 72,892 -0.02(-0.56%)
Nov 15, 2012 3.203 3.221 3.142 3.159 46,727 -0.04(-1.37%)
Nov 14, 2012 3.335 3.335 3.177 3.203 84,606 -0.11(-3.44%)
Nov 13, 2012 3.229 3.414 3.229 3.317 77,543 +0.10(+3.00%)
Nov 12, 2012 3.273 3.273 3.221 3.221 106,480 -0.04(-1.34%)
Nov 09, 2012 3.221 3.387 3.133 3.264 185,601 +0.06(+1.92%)
Nov 08, 2012 3.177 3.307 3.159 3.203 105,981 +0.01(+0.27%)
Nov 07, 2012 3.256 3.292 3.159 3.194 136,849 -0.10(-2.93%)
Nov 06, 2012 3.133 3.317 3.071 3.291 238,190 +0.22(+7.14%)
Nov 05, 2012 3.124 3.150 3.045 3.071 78,550 -0.04(-1.13%)
Nov 02, 2012 3.115 3.221 3.106 3.106 97,915 +0.04(+1.14%)
Nov 01, 2012 3.115 3.212 3.001 3.071 148,183 -0.08(-2.51%)
Oct 31, 2012 2.940 3.326 2.940 3.150 183,746 +0.20(+6.85%)
Oct 26, 2012 2.966 2.949 2.949 2.949 174,466 +0.07(+2.44%)
Oct 25, 2012 3.150 3.185 2.720 2.878 1,388,566 -0.82(-22.27%)
Oct 24, 2012 3.545 3.747 3.526 3.703 152,652 +0.15(+4.20%)
Oct 23, 2012 3.624 3.624 3.554 3.554 53,212 +0.00(+0.00%)
Oct 19, 2012 3.422 3.554 3.422 3.554 104,604 +0.12(+3.58%)
Oct 18, 2012 3.668 3.721 3.422 3.431 99,557 -0.25(-6.68%)
Oct 17, 2012 3.738 3.738 3.668 3.677 20,343 -0.08(-2.10%)
Oct 16, 2012 3.624 3.782 3.615 3.756 56,215 +0.13(+3.63%)
Oct 15, 2012 3.554 3.685 3.422 3.624 63,973 +0.09(+2.48%)
Oct 12, 2012 3.422 3.545 3.422 3.536 63,474 +0.10(+2.81%)
Oct 11, 2012 3.536 3.536 3.414 3.440 65,783 -0.04(-1.26%)
Oct 10, 2012 3.651 3.651 3.414 3.484 105,862 -0.16(-4.34%)
Oct 09, 2012 3.633 3.703 3.589 3.642 56,049 +0.01(+0.24%)
Oct 08, 2012 3.554 3.706 3.449 3.633 58,339 +0.02(+0.49%)
Oct 05, 2012 3.414 3.615 3.370 3.615 123,059 +0.20(+5.91%)
Oct 04, 2012 3.396 3.440 3.378 3.414 323,253 +0.06(+1.83%)
Oct 03, 2012 3.326 3.370 3.229 3.352 285,242 +0.02(+0.53%)
Oct 02, 2012 3.387 3.414 3.247 3.335 29,848 -0.02(-0.52%)
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.