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 )

28.19 +0.65 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2012 4.019 4.081 3.958 4.081 33,642 +0.04(+0.87%)
Jul 30, 2012 3.966 4.063 3.949 4.045 34,064 +0.03(+0.66%)
Jul 27, 2012 4.081 4.212 3.993 4.019 70,068 -0.04(-0.87%)
Jul 26, 2012 3.773 4.098 3.721 4.054 128,530 +0.22(+5.72%)
Jul 25, 2012 3.984 4.019 3.830 3.835 71,320 -0.11(-2.89%)
Jul 24, 2012 3.958 3.975 3.923 3.949 16,814 -0.03(-0.66%)
Jul 23, 2012 3.914 4.037 3.861 3.975 26,436 +0.03(+0.67%)
Jul 20, 2012 3.993 4.019 3.931 3.949 16,378 -0.04(-1.10%)
Jul 19, 2012 4.107 4.107 3.980 3.993 20,145 -0.10(-2.36%)
Jul 18, 2012 3.984 4.089 3.984 4.089 28,614 +0.11(+2.64%)
Jul 17, 2012 4.133 4.159 3.927 3.984 68,094 -0.13(-3.20%)
Jul 16, 2012 4.142 4.221 4.054 4.116 32,721 -0.04(-1.05%)
Jul 13, 2012 4.063 4.186 4.063 4.160 48,096 +0.13(+3.27%)
Jul 12, 2012 4.598 4.598 3.958 4.028 45,057 -0.10(-2.34%)
Jul 11, 2012 4.291 4.353 4.124 4.124 93,802 -0.17(-3.89%)
Jul 10, 2012 4.396 4.414 4.265 4.291 82,066 -0.08(-1.81%)
Jul 09, 2012 4.256 4.414 4.256 4.370 120,936 +0.10(+2.26%)
Jul 06, 2012 4.116 4.326 4.108 4.274 137,067 +0.10(+2.31%)
Jul 05, 2012 4.133 4.203 4.133 4.177 59,605 +0.07(+1.71%)
Jul 03, 2012 4.116 4.160 4.072 4.107 16,583 +0.03(+0.65%)
Jul 02, 2012 4.177 4.195 4.002 4.081 81,594 -0.11(-2.72%)
Jun 29, 2012 4.221 4.254 4.103 4.195 67,839 +0.01(+0.21%)
Jun 28, 2012 4.133 4.212 4.072 4.186 63,672 -0.01(-0.21%)
Jun 27, 2012 4.168 4.247 4.116 4.195 73,805 +0.04(+1.06%)
Jun 26, 2012 4.177 4.186 4.116 4.151 123,561 -0.04(-0.84%)
Jun 25, 2012 3.958 4.203 3.915 4.186 206,209 +0.18(+4.61%)
Jun 22, 2012 3.896 4.098 3.896 4.002 2,528,597 +0.16(+4.11%)
Jun 21, 2012 3.817 3.949 3.760 3.844 372,976 +0.03(+0.69%)
Jun 20, 2012 3.738 3.923 3.721 3.817 427,513 +0.09(+2.35%)
Jun 19, 2012 3.703 3.861 3.703 3.730 242,438 +0.04(+0.95%)
Jun 18, 2012 3.563 3.730 3.563 3.694 283,779 +0.11(+3.19%)
Jun 15, 2012 3.572 3.615 3.535 3.580 259,734 +0.00(+0.00%)
Jun 14, 2012 3.572 3.607 3.536 3.580 331,183 -0.02(-0.49%)
Jun 13, 2012 3.703 3.712 3.552 3.598 237,591 -0.10(-2.61%)
Jun 12, 2012 3.668 3.801 3.624 3.694 144,844 +0.07(+1.94%)
Jun 11, 2012 3.765 3.817 3.624 3.624 143,327 -0.09(-2.36%)
Jun 08, 2012 3.835 3.870 3.659 3.712 418,134 -0.14(-3.64%)
Jun 07, 2012 4.160 4.300 3.817 3.852 139,069 -0.25(-6.20%)
Jun 06, 2012 3.993 4.107 3.905 4.107 59,304 +0.16(+4.00%)
Jun 05, 2012 3.931 4.019 3.852 3.949 72,565 -0.03(-0.66%)
Jun 04, 2012 3.844 4.002 3.817 3.975 67,938 +0.16(+4.14%)
Jun 01, 2012 3.879 3.940 3.800 3.817 92,861 -0.17(-4.18%)
May 31, 2012 4.081 4.089 3.870 3.984 153,300 -0.11(-2.58%)
May 30, 2012 4.238 4.238 4.063 4.089 47,420 -0.18(-4.12%)
May 29, 2012 4.221 4.300 4.151 4.265 98,381 +0.09(+2.10%)
May 25, 2012 4.089 4.256 4.037 4.177 64,241 +0.09(+2.15%)
May 24, 2012 4.116 4.168 3.931 4.089 120,790 +0.00(+0.00%)
May 23, 2012 4.072 4.142 3.993 4.089 52,091 +0.00(+0.00%)
May 22, 2012 4.010 4.195 4.010 4.089 89,725 +0.09(+2.19%)
May 21, 2012 4.142 4.167 3.870 4.002 125,035 -0.09(-2.15%)
May 18, 2012 4.238 4.274 4.072 4.089 84,209 -0.17(-3.92%)
May 17, 2012 4.247 4.274 4.107 4.256 172,940 +0.00(+0.00%)
May 16, 2012 4.256 4.309 4.190 4.256 40,531 +0.00(+0.00%)
May 15, 2012 4.256 4.326 4.168 4.256 51,307 -0.01(-0.21%)
May 14, 2012 4.335 4.388 4.238 4.265 39,229 -0.12(-2.80%)
May 11, 2012 4.151 4.405 4.151 4.388 87,213 +0.21(+5.04%)
May 10, 2012 4.124 4.177 3.985 4.177 175,727 +0.08(+1.93%)
May 09, 2012 4.230 4.326 4.088 4.098 179,450 -0.19(-4.50%)
May 08, 2012 4.151 4.432 4.089 4.291 303,873 +0.14(+3.38%)
May 07, 2012 3.844 4.160 3.782 4.151 137,464 +0.30(+7.74%)
May 04, 2012 3.800 3.931 3.703 3.852 169,785 +0.03(+0.69%)
May 03, 2012 4.388 4.388 3.773 3.826 221,746 -0.04(-0.91%)
May 02, 2012 3.808 3.879 3.778 3.861 130,686 +0.05(+1.38%)
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.