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 )

29.48 -0.29 (-0.96%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 25, 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 (%)
Jul 31, 2008 5.844 6.257 5.704 5.748 347,087 -0.24(-3.96%)
Jul 30, 2008 5.739 6.195 5.739 5.985 322,167 +0.18(+3.02%)
Jul 29, 2008 5.809 5.994 5.616 5.809 328,213 +0.19(+3.44%)
Jul 28, 2008 5.686 5.923 5.441 5.616 494,316 -0.11(-1.84%)
Jul 25, 2008 6.143 6.160 5.704 5.722 597,503 -0.40(-6.59%)
Jul 24, 2008 6.125 6.362 5.704 6.125 679,646 -0.53(-7.92%)
Jul 23, 2008 6.362 6.915 6.327 6.652 360,954 +0.33(+5.28%)
Jul 22, 2008 5.792 6.362 5.774 6.318 277,593 +0.45(+7.62%)
Jul 21, 2008 5.879 6.108 5.704 5.871 131,069 +0.06(+1.06%)
Jul 18, 2008 5.765 5.853 5.537 5.809 271,111 +0.11(+2.00%)
Jul 17, 2008 5.511 5.809 5.335 5.695 580,358 +0.28(+5.19%)
Jul 16, 2008 5.327 5.467 5.221 5.414 443,393 +0.06(+1.15%)
Jul 15, 2008 5.300 5.476 5.213 5.353 385,426 -0.02(-0.33%)
Jul 14, 2008 5.660 5.695 5.256 5.370 202,426 -0.22(-3.92%)
Jul 11, 2008 5.537 5.757 5.186 5.590 552,239 -0.13(-2.30%)
Jul 10, 2008 5.607 6.037 5.467 5.722 396,703 +0.11(+1.87%)
Jul 09, 2008 6.450 6.450 5.572 5.616 731,328 -0.80(-12.45%)
Jul 08, 2008 5.379 6.564 4.923 6.415 799,347 +0.97(+17.71%)
Jul 07, 2008 6.388 6.485 5.432 5.449 753,586 -0.94(-14.70%)
Jul 04, 2008 6.248 6.406 6.178 6.388 233,142 +0.00(+0.00%)
Jul 03, 2008 6.248 6.406 6.178 6.388 233,142 +0.12(+1.96%)
Jul 02, 2008 6.371 6.441 6.143 6.266 332,702 -0.13(-2.06%)
Jul 01, 2008 6.301 6.520 6.152 6.397 308,015 +0.02(+0.28%)
Jun 30, 2008 6.582 6.775 6.353 6.380 215,398 -0.18(-2.81%)
Jun 27, 2008 6.599 6.704 6.261 6.564 787,957 -0.08(-1.19%)
Jun 26, 2008 6.862 6.941 6.599 6.643 206,908 -0.31(-4.42%)
Jun 25, 2008 6.810 7.055 6.748 6.950 190,656 +0.23(+3.39%)
Jun 24, 2008 6.696 6.889 6.590 6.722 226,309 -0.04(-0.52%)
Jun 23, 2008 6.818 6.985 6.599 6.757 240,523 -0.04(-0.65%)
Jun 20, 2008 7.222 7.266 6.783 6.801 365,578 -0.46(-6.29%)
Jun 19, 2008 7.064 7.284 7.038 7.257 406,075 +0.18(+2.61%)
Jun 18, 2008 7.029 7.134 6.836 7.073 564,009 -0.01(-0.12%)
Jun 17, 2008 7.275 7.275 6.941 7.082 288,325 -0.17(-2.30%)
Jun 16, 2008 7.547 7.547 7.187 7.248 397,704 -0.29(-3.84%)
Jun 13, 2008 7.678 7.678 7.433 7.538 388,877 -0.03(-0.35%)
Jun 12, 2008 7.284 7.714 7.284 7.564 229,406 +0.36(+4.99%)
Jun 11, 2008 7.371 7.468 7.126 7.205 241,510 -0.11(-1.56%)
Jun 10, 2008 7.178 7.433 7.152 7.319 195,173 -0.06(-0.83%)
Jun 09, 2008 7.687 7.687 7.362 7.380 206,843 -0.22(-2.89%)
Jun 06, 2008 7.836 7.863 7.582 7.599 177,266 -0.28(-3.56%)
Jun 05, 2008 7.854 7.942 7.643 7.880 276,723 +0.11(+1.35%)
Jun 04, 2008 7.801 7.959 7.696 7.775 124,149 -0.05(-0.67%)
Jun 03, 2008 7.775 7.854 7.617 7.828 250,111 +0.21(+2.76%)
Jun 02, 2008 8.029 8.029 7.477 7.617 299,757 -0.41(-5.14%)
May 30, 2008 8.082 8.144 7.907 8.029 209,115 +0.01(+0.11%)
May 29, 2008 7.731 8.065 7.731 8.021 181,112 +0.32(+4.10%)
May 28, 2008 7.608 7.871 7.599 7.705 356,358 +0.16(+2.09%)
May 27, 2008 7.556 7.942 7.503 7.547 300,056 +0.00(+0.00%)
May 26, 2008 7.722 7.792 7.477 7.547 0 +0.00(+0.00%)
May 23, 2008 7.722 7.792 7.477 7.547 281,934 -0.20(-2.60%)
May 22, 2008 7.687 8.003 7.687 7.749 178,444 +0.06(+0.80%)
May 21, 2008 7.889 7.933 7.556 7.687 294,753 -0.14(-1.79%)
May 20, 2008 7.599 7.907 7.503 7.828 368,367 +0.19(+2.53%)
May 19, 2008 7.696 8.021 7.626 7.635 377,696 -0.13(-1.69%)
May 16, 2008 8.249 8.284 7.696 7.766 395,818 -0.45(-5.45%)
May 15, 2008 8.179 8.258 7.968 8.214 158,196 +0.00(+0.00%)
May 14, 2008 8.170 8.319 8.170 8.214 256,727 +0.10(+1.19%)
May 13, 2008 8.152 8.249 7.898 8.117 363,629 -0.07(-0.86%)
May 12, 2008 8.714 8.714 7.810 8.187 746,009 -0.83(-9.24%)
May 09, 2008 9.258 9.333 8.802 9.021 74,435 -0.32(-3.47%)
May 08, 2008 10.04 10.04 9.328 9.346 274,374 -0.23(-2.38%)
May 07, 2008 9.425 9.653 9.372 9.574 336,991 +0.13(+1.39%)
May 06, 2008 9.267 9.583 9.249 9.442 217,672 +0.10(+1.03%)
May 05, 2008 9.556 9.556 9.100 9.346 164,547 -0.18(-1.84%)
May 02, 2008 9.653 9.758 9.521 9.521 243,427 -0.11(-1.09%)
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.