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 )

29.76 +0.47 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2019 3.887 3.896 3.730 3.747 272,678 +0.00(+0.00%)
Jul 30, 2019 3.861 3.887 3.677 3.747 410,807 -0.11(-2.95%)
Jul 29, 2019 3.949 4.045 3.800 3.861 256,940 -0.08(-2.00%)
Jul 26, 2019 3.949 4.089 3.861 3.940 214,578 +0.03(+0.67%)
Jul 25, 2019 4.002 4.010 3.852 3.914 215,730 -0.08(-1.98%)
Jul 24, 2019 4.116 4.186 3.975 3.993 88,189 -0.15(-3.60%)
Jul 23, 2019 4.203 4.238 4.010 4.142 126,870 -0.06(-1.46%)
Jul 22, 2019 4.344 4.405 4.151 4.203 411,655 -0.13(-3.04%)
Jul 19, 2019 4.388 4.440 4.282 4.335 478,044 -0.07(-1.59%)
Jul 18, 2019 4.572 4.730 4.300 4.405 287,503 -0.17(-3.65%)
Jul 17, 2019 4.756 4.835 4.511 4.572 116,249 -0.20(-4.23%)
Jul 16, 2019 4.862 4.897 4.704 4.774 208,658 -0.09(-1.80%)
Jul 15, 2019 4.976 5.002 4.862 4.862 43,273 -0.14(-2.81%)
Jul 12, 2019 5.046 5.072 5.002 5.002 51,963 -0.04(-0.70%)
Jul 11, 2019 4.993 5.090 4.914 5.037 208,359 +0.13(+2.68%)
Jul 10, 2019 4.932 4.984 4.765 4.905 299,036 +0.00(+0.00%)
Jul 09, 2019 4.993 5.002 4.897 4.905 51,637 -0.06(-1.24%)
Jul 08, 2019 4.941 5.046 4.914 4.967 82,851 -0.01(-0.18%)
Jul 05, 2019 4.958 5.028 4.914 4.976 57,433 +0.04(+0.71%)
Jul 03, 2019 4.853 5.028 4.853 4.941 127,288 +0.07(+1.44%)
Jul 02, 2019 5.002 5.125 4.862 4.870 486,178 -0.11(-2.29%)
Jul 01, 2019 5.002 5.177 4.923 4.984 884,690 +0.08(+1.61%)
Jun 28, 2019 4.844 4.993 4.747 4.905 797,690 +0.10(+2.01%)
Jun 27, 2019 4.818 4.941 4.747 4.809 515,596 -0.01(-0.18%)
Jun 26, 2019 4.712 4.897 4.695 4.818 413,706 +0.13(+2.81%)
Jun 25, 2019 4.765 4.993 4.660 4.686 472,276 -0.11(-2.20%)
Jun 24, 2019 4.932 5.046 4.616 4.791 572,649 -0.11(-2.15%)
Jun 21, 2019 5.098 5.160 4.853 4.897 165,463 -0.21(-4.12%)
Jun 20, 2019 5.134 5.239 5.046 5.107 436,229 -0.02(-0.34%)
Jun 19, 2019 5.177 5.256 4.949 5.125 662,727 -0.02(-0.34%)
Jun 18, 2019 5.221 5.309 5.134 5.142 341,880 -0.06(-1.18%)
Jun 17, 2019 5.335 5.520 5.177 5.204 723,645 -0.08(-1.50%)
Jun 14, 2019 5.292 5.335 5.256 5.283 104,041 -0.04(-0.66%)
Jun 13, 2019 5.274 5.423 5.221 5.318 157,855 +0.05(+1.00%)
Jun 12, 2019 5.283 5.353 5.221 5.265 81,957 -0.04(-0.66%)
Jun 11, 2019 5.239 5.414 5.239 5.300 242,866 +0.04(+0.83%)
Jun 10, 2019 5.160 5.432 5.160 5.256 448,549 +0.10(+1.87%)
Jun 07, 2019 5.177 5.370 5.107 5.160 168,426 +0.04(+0.68%)
Jun 06, 2019 5.037 5.151 5.002 5.125 178,328 +0.07(+1.39%)
Jun 05, 2019 5.151 5.265 4.945 5.055 369,374 -0.04(-0.69%)
Jun 04, 2019 4.651 5.186 4.598 5.090 675,456 +0.52(+11.32%)
Jun 03, 2019 4.396 4.668 4.396 4.572 362,248 +0.15(+3.37%)
May 31, 2019 4.388 4.826 4.361 4.423 577,870 +0.17(+3.92%)
May 30, 2019 4.247 4.370 4.054 4.256 956,799 +0.04(+0.83%)
May 29, 2019 4.168 4.265 4.133 4.221 397,994 +0.04(+1.05%)
May 28, 2019 4.265 4.309 4.151 4.177 337,605 -0.11(-2.46%)
May 24, 2019 4.361 4.361 4.256 4.282 49,228 -0.07(-1.61%)
May 23, 2019 4.432 4.440 4.344 4.353 19,843 -0.11(-2.36%)
May 22, 2019 4.475 4.546 4.432 4.458 90,151 -0.04(-0.97%)
May 21, 2019 4.282 4.528 4.225 4.502 305,550 +0.25(+5.77%)
May 20, 2019 4.282 4.326 4.230 4.256 37,685 -0.12(-2.81%)
May 17, 2019 4.467 4.475 4.379 4.379 61,422 -0.12(-2.73%)
May 16, 2019 4.537 4.576 4.475 4.502 50,768 -0.07(-1.54%)
May 15, 2019 4.502 4.712 4.432 4.572 215,051 +0.07(+1.56%)
May 14, 2019 4.388 4.651 4.388 4.502 160,985 +0.11(+2.60%)
May 13, 2019 4.247 4.449 3.993 4.388 930,538 +0.05(+1.21%)
May 10, 2019 4.300 4.379 4.256 4.335 266,428 +0.02(+0.41%)
May 09, 2019 4.440 4.440 4.243 4.317 342,259 -0.09(-1.99%)
May 08, 2019 4.625 4.660 4.405 4.405 128,370 -0.25(-5.28%)
May 07, 2019 4.721 4.756 4.625 4.651 91,016 -0.08(-1.67%)
May 06, 2019 4.783 4.844 4.704 4.730 110,492 -0.11(-2.36%)
May 03, 2019 4.783 4.932 4.774 4.844 126,718 +0.04(+0.91%)
May 02, 2019 4.853 4.853 4.739 4.800 81,933 -0.04(-0.73%)
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.