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 )

28.77 -1.18 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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%)
May 01, 2019 4.932 4.984 4.809 4.835 90,639 -0.08(-1.61%)
Apr 30, 2019 4.967 5.002 4.905 4.914 145,563 -0.04(-0.71%)
Apr 29, 2019 4.941 4.976 4.888 4.949 154,560 +0.04(+0.89%)
Apr 26, 2019 5.037 5.037 4.870 4.905 76,578 -0.10(-1.93%)
Apr 25, 2019 5.037 5.037 4.870 5.002 210,960 -0.05(-1.04%)
Apr 24, 2019 5.002 5.134 5.002 5.055 102,568 +0.07(+1.41%)
Apr 23, 2019 4.914 5.002 4.862 4.984 391,954 +0.07(+1.43%)
Apr 22, 2019 4.914 4.958 4.853 4.914 70,877 +0.05(+1.08%)
Apr 18, 2019 4.897 4.949 4.826 4.862 210,704 -0.04(-0.89%)
Apr 17, 2019 4.958 5.072 4.879 4.905 54,658 -0.02(-0.36%)
Apr 16, 2019 4.914 5.029 4.914 4.923 19,022 +0.01(+0.18%)
Apr 15, 2019 4.879 5.002 4.870 4.914 112,902 +0.04(+0.90%)
Apr 12, 2019 4.958 5.098 4.826 4.870 100,281 -0.09(-1.77%)
Apr 11, 2019 5.028 5.125 4.914 4.958 44,543 -0.10(-1.91%)
Apr 10, 2019 5.151 5.213 5.028 5.055 96,422 -0.06(-1.20%)
Apr 09, 2019 5.340 5.340 5.098 5.116 90,916 -0.24(-4.43%)
Apr 08, 2019 5.449 5.493 5.344 5.353 103,258 -0.12(-2.24%)
Apr 05, 2019 5.327 5.476 5.327 5.476 65,980 +0.16(+2.97%)
Apr 04, 2019 5.362 5.423 5.265 5.318 101,171 +0.03(+0.50%)
Apr 03, 2019 5.309 5.494 5.265 5.292 78,332 -0.01(-0.17%)
Apr 02, 2019 5.335 5.406 5.221 5.300 113,348 -0.10(-1.79%)
Apr 01, 2019 5.344 5.502 5.344 5.397 160,366 +0.04(+0.82%)
Mar 29, 2019 5.388 5.422 5.265 5.353 172,871 +0.00(+0.00%)
Mar 28, 2019 5.256 5.388 5.221 5.353 158,952 +0.13(+2.52%)
Mar 27, 2019 5.213 5.318 4.844 5.221 218,810 -0.02(-0.33%)
Mar 26, 2019 5.142 5.370 5.134 5.239 358,457 +0.30(+6.04%)
Mar 25, 2019 4.888 5.037 4.844 4.941 116,347 +0.07(+1.44%)
Mar 22, 2019 4.835 4.967 4.783 4.870 160,449 +0.01(+0.18%)
Mar 21, 2019 4.660 4.932 4.660 4.862 495,423 +0.16(+3.36%)
Mar 20, 2019 4.800 4.844 4.668 4.704 65,252 -0.12(-2.55%)
Mar 19, 2019 4.941 4.949 4.796 4.826 370,399 -0.04(-0.90%)
Mar 18, 2019 4.730 5.037 4.730 4.870 338,062 +0.15(+3.16%)
Mar 15, 2019 4.563 4.783 4.484 4.721 397,705 +0.12(+2.67%)
Mar 14, 2019 4.388 4.721 4.388 4.598 1,523,658 -0.57(-11.04%)
Mar 13, 2019 5.002 5.704 4.823 5.169 649,557 +0.01(+0.17%)
Mar 12, 2019 4.914 5.177 4.800 5.160 244,365 +0.25(+5.00%)
Mar 11, 2019 4.677 4.914 4.660 4.914 98,023 +0.25(+5.46%)
Mar 08, 2019 4.581 4.712 4.511 4.660 50,938 +0.03(+0.57%)
Mar 07, 2019 4.475 4.633 4.475 4.633 139,067 +0.03(+0.57%)
Mar 06, 2019 4.537 4.668 4.537 4.607 27,080 +0.07(+1.55%)
Mar 05, 2019 4.563 4.642 4.519 4.537 20,129 -0.04(-0.96%)
Mar 04, 2019 4.739 4.739 4.563 4.581 42,006 -0.16(-3.33%)
Mar 01, 2019 4.519 4.774 4.519 4.739 51,052 +0.22(+4.85%)
Feb 28, 2019 4.581 4.800 4.502 4.519 131,347 +0.00(+0.00%)
Feb 27, 2019 4.616 4.633 4.475 4.519 69,810 +0.04(+0.98%)
Feb 26, 2019 4.458 4.563 4.432 4.475 93,597 +0.00(+0.00%)
Feb 25, 2019 4.519 4.590 4.423 4.475 40,846 -0.04(-0.78%)
Feb 22, 2019 4.546 4.607 4.449 4.511 43,417 -0.01(-0.19%)
Feb 21, 2019 4.537 4.607 4.484 4.519 120,436 +0.00(+0.00%)
Feb 20, 2019 4.519 4.590 4.475 4.519 133,161 +0.00(+0.00%)
Feb 19, 2019 4.414 4.572 4.396 4.519 207,207 +0.11(+2.39%)
Feb 15, 2019 4.414 4.467 4.370 4.414 74,868 +0.04(+1.00%)
Feb 14, 2019 4.361 4.414 4.353 4.370 17,744 +0.00(+0.00%)
Feb 13, 2019 4.326 4.471 4.326 4.370 32,127 -0.01(-0.20%)
Feb 12, 2019 4.432 4.480 4.370 4.379 40,929 -0.02(-0.40%)
Feb 11, 2019 4.388 4.440 4.300 4.396 17,807 -0.01(-0.20%)
Feb 08, 2019 4.361 4.432 4.317 4.405 20,739 -0.01(-0.20%)
Feb 07, 2019 4.414 4.449 4.361 4.414 49,012 -0.04(-0.79%)
Feb 06, 2019 4.493 4.572 4.440 4.449 108,667 -0.04(-0.98%)
Feb 05, 2019 4.493 4.572 4.379 4.493 62,397 -0.04(-0.78%)
Feb 04, 2019 4.089 4.590 4.028 4.528 50,255 +0.47(+11.45%)
Feb 01, 2019 4.107 4.133 4.037 4.063 24,158 -0.09(-2.11%)
Jan 31, 2019 4.256 4.265 4.081 4.151 46,816 -0.10(-2.27%)
Jan 30, 2019 4.335 4.335 4.238 4.247 33,650 -0.05(-1.22%)
Jan 29, 2019 4.528 4.528 4.300 4.300 46,442 -0.20(-4.48%)
Jan 28, 2019 4.546 4.616 4.475 4.502 57,396 -0.07(-1.54%)
Jan 25, 2019 4.660 4.712 4.563 4.572 55,382 +0.00(+0.00%)
Jan 24, 2019 4.598 4.695 4.511 4.572 27,635 +0.01(+0.19%)
Jan 23, 2019 4.484 4.590 4.484 4.563 54,222 +0.04(+0.97%)
Jan 22, 2019 4.537 4.607 4.344 4.519 45,454 +0.01(+0.19%)
Jan 18, 2019 4.379 4.572 4.361 4.511 36,237 +0.14(+3.21%)
Jan 17, 2019 4.396 4.449 4.309 4.370 32,273 -0.03(-0.60%)
Jan 16, 2019 4.396 4.440 4.309 4.396 47,854 -0.01(-0.20%)
Jan 15, 2019 4.063 4.598 4.037 4.405 109,546 +0.33(+8.19%)
Jan 14, 2019 3.800 4.142 3.758 4.072 67,613 +0.24(+6.18%)
Jan 11, 2019 3.905 3.905 3.817 3.835 36,010 -0.04(-0.91%)
Jan 10, 2019 3.905 3.975 3.852 3.870 58,223 -0.09(-2.22%)
Jan 09, 2019 4.063 4.063 3.879 3.958 67,841 -0.10(-2.38%)
Jan 08, 2019 4.098 4.265 4.028 4.054 79,681 +0.04(+1.09%)
Jan 07, 2019 3.694 4.063 3.661 4.010 103,559 +0.31(+8.29%)
Jan 04, 2019 3.686 3.791 3.536 3.703 58,345 -0.02(-0.47%)
Jan 03, 2019 3.832 3.832 3.615 3.721 54,175 -0.07(-1.85%)
Jan 02, 2019 3.466 3.914 3.449 3.791 139,103 +0.32(+9.37%)
Dec 31, 2018 3.405 3.528 3.387 3.466 134,239 +0.06(+1.80%)
Dec 28, 2018 3.536 3.668 3.378 3.405 190,306 -0.13(-3.72%)
Dec 27, 2018 3.449 3.624 3.405 3.536 168,596 +0.07(+2.03%)
Dec 26, 2018 3.449 3.580 3.291 3.466 215,336 +0.03(+0.77%)
Dec 24, 2018 3.510 3.589 3.431 3.440 89,455 -0.10(-2.73%)
Dec 21, 2018 3.598 3.738 3.536 3.536 148,370 -0.07(-1.95%)
Dec 20, 2018 3.870 3.879 3.554 3.607 124,481 -0.18(-4.64%)
Dec 19, 2018 3.905 3.940 3.773 3.782 110,703 -0.11(-2.93%)
Dec 18, 2018 3.949 4.017 3.870 3.896 108,252 -0.05(-1.33%)
Dec 17, 2018 3.940 4.195 3.940 3.949 89,221 -0.02(-0.44%)
Dec 14, 2018 4.142 4.151 3.835 3.966 139,823 -0.18(-4.24%)
Dec 13, 2018 4.388 4.405 4.133 4.142 97,108 -0.25(-5.60%)
Dec 12, 2018 4.361 4.475 4.282 4.388 69,261 +0.03(+0.60%)
Dec 11, 2018 4.467 4.467 4.309 4.361 80,259 -0.08(-1.78%)
Dec 10, 2018 4.414 4.537 4.336 4.440 99,354 +0.05(+1.20%)
Dec 07, 2018 4.625 4.712 4.326 4.388 134,239 -0.21(-4.58%)
Dec 06, 2018 4.879 4.879 4.537 4.598 114,568 -0.28(-5.76%)
Dec 04, 2018 5.177 5.292 4.835 4.879 195,548 -0.28(-5.44%)
Dec 03, 2018 5.379 5.405 5.098 5.160 228,626 -0.19(-3.61%)
Nov 30, 2018 5.871 5.871 5.353 5.353 172,871 -0.54(-9.23%)
Nov 29, 2018 5.572 5.945 5.309 5.897 383,688 -0.58(-8.94%)
Nov 28, 2018 6.582 6.818 6.397 6.476 153,058 -0.23(-3.40%)
Nov 27, 2018 6.783 6.968 6.608 6.704 57,961 -0.14(-2.05%)
Nov 26, 2018 6.801 6.998 6.660 6.845 38,768 +0.04(+0.65%)
Nov 23, 2018 6.652 6.862 6.643 6.801 17,093 +0.13(+1.97%)
Nov 21, 2018 6.669 6.669 6.669 0 +0.03(+0.40%)
Nov 20, 2018 6.503 6.933 6.498 6.643 245,784 +0.08(+1.20%)
Nov 19, 2018 6.634 6.801 6.371 6.564 107,598 -0.02(-0.27%)
Nov 16, 2018 6.854 6.924 6.582 6.582 113,272 -0.38(-5.42%)
Nov 15, 2018 7.038 7.301 6.810 6.959 41,731 -0.12(-1.73%)
Nov 14, 2018 7.222 7.441 7.020 7.082 57,100 -0.14(-1.94%)
Nov 13, 2018 7.222 7.319 7.090 7.222 28,382 +0.04(+0.61%)
Nov 12, 2018 7.038 7.356 7.038 7.178 42,825 -0.20(-2.73%)
Nov 09, 2018 7.520 7.652 7.301 7.380 13,218 -0.18(-2.32%)
Nov 08, 2018 7.371 7.573 7.196 7.556 35,084 +0.15(+2.01%)
Nov 07, 2018 7.345 7.450 7.108 7.406 54,837 +0.06(+0.84%)
Nov 06, 2018 7.354 7.556 7.319 7.345 145,340 -0.04(-0.48%)
Nov 05, 2018 7.714 7.714 7.345 7.380 105,680 -0.35(-4.54%)
Nov 02, 2018 7.433 7.854 7.433 7.731 57,205 +0.27(+3.65%)
Nov 01, 2018 7.547 7.705 7.441 7.459 14,659 -0.05(-0.70%)
Oct 31, 2018 7.591 7.615 7.415 7.512 82,602 -0.04(-0.47%)
Oct 30, 2018 7.354 7.696 7.275 7.547 109,994 +0.21(+2.87%)
Oct 29, 2018 7.231 7.389 7.231 7.336 77,729 +0.10(+1.33%)
Oct 26, 2018 7.143 7.336 7.099 7.240 22,107 -0.01(-0.12%)
Oct 25, 2018 7.371 7.415 7.231 7.248 63,609 -0.12(-1.67%)
Oct 24, 2018 7.161 7.415 6.941 7.371 56,858 +0.17(+2.31%)
Oct 23, 2018 7.161 7.248 7.055 7.205 85,208 -0.04(-0.48%)
Oct 22, 2018 7.090 7.327 7.090 7.240 28,373 +0.13(+1.85%)
Oct 19, 2018 7.161 7.169 7.038 7.108 95,153 +0.00(+0.00%)
Oct 18, 2018 7.284 7.292 7.038 7.108 82,869 -0.21(-2.88%)
Oct 17, 2018 7.405 7.405 7.178 7.319 19,266 -0.01(-0.12%)
Oct 16, 2018 7.205 7.424 7.187 7.327 48,246 +0.18(+2.45%)
Oct 15, 2018 7.406 7.406 7.152 7.152 24,370 -0.02(-0.24%)
Oct 12, 2018 7.512 7.512 7.134 7.169 70,424 +0.08(+1.11%)
Oct 11, 2018 7.055 7.213 7.055 7.090 42,759 +0.02(+0.25%)
Oct 10, 2018 7.169 7.178 6.959 7.073 120,625 -0.17(-2.30%)
Oct 09, 2018 7.099 7.323 7.055 7.240 146,914 +0.15(+2.10%)
Oct 08, 2018 7.196 7.257 7.029 7.090 72,751 -0.11(-1.58%)
Oct 05, 2018 7.310 7.398 7.161 7.205 79,769 -0.11(-1.44%)
Oct 04, 2018 7.547 7.731 7.152 7.310 128,625 -0.03(-0.36%)
Oct 03, 2018 7.880 7.880 7.327 7.336 44,622 -0.10(-1.30%)
Oct 02, 2018 7.705 7.740 7.380 7.433 76,940 -0.26(-3.42%)
Oct 01, 2018 7.915 7.924 7.608 7.696 40,348 -0.25(-3.09%)
Sep 28, 2018 7.986 8.205 7.854 7.942 63,359 +0.04(+0.56%)
Sep 27, 2018 7.854 8.029 7.854 7.898 34,448 +0.04(+0.56%)
Sep 26, 2018 7.766 8.117 7.635 7.854 84,444 +0.09(+1.13%)
Sep 25, 2018 7.678 7.854 7.635 7.766 112,643 +0.09(+1.14%)
Sep 24, 2018 7.854 7.898 7.635 7.678 29,739 -0.22(-2.78%)
Sep 21, 2018 7.942 8.029 7.898 7.898 40,340 -0.09(-1.10%)
Sep 20, 2018 7.942 8.029 7.854 7.986 43,907 +0.04(+0.55%)
Sep 19, 2018 7.898 8.073 7.898 7.942 51,414 +0.00(+0.00%)
Sep 18, 2018 8.073 8.073 7.876 7.942 68,705 -0.09(-1.09%)
Sep 17, 2018 7.810 8.073 7.722 8.029 136,419 +0.18(+2.23%)
Sep 14, 2018 7.591 7.942 7.591 7.854 105,295 +0.26(+3.47%)
Sep 13, 2018 7.635 7.678 7.459 7.591 71,313 +0.00(+0.00%)
Sep 12, 2018 7.810 7.810 7.569 7.591 68,547 -0.22(-2.81%)
Sep 11, 2018 7.591 7.898 7.547 7.810 107,088 +0.31(+4.09%)
Sep 10, 2018 7.810 7.854 7.503 7.503 157,064 -0.22(-2.84%)
Sep 07, 2018 7.898 7.942 7.722 7.722 57,433 -0.09(-1.12%)
Sep 06, 2018 7.854 8.073 7.678 7.810 125,406 -0.09(-1.11%)
Sep 05, 2018 7.986 8.161 7.854 7.898 149,253 -0.13(-1.64%)
Sep 04, 2018 8.117 8.205 7.986 8.029 150,384 -0.04(-0.54%)
Aug 31, 2018 8.073 8.073 8.073 0 +0.44(+5.75%)
Aug 30, 2018 7.415 7.766 7.356 7.635 270,874 +0.57(+8.07%)
Aug 29, 2018 6.933 7.152 6.933 7.064 205,536 +0.09(+1.26%)
Aug 28, 2018 7.284 7.371 6.976 6.976 163,593 -0.13(-1.85%)
Aug 27, 2018 7.591 7.635 6.889 7.108 446,910 -0.57(-7.43%)
Aug 24, 2018 7.678 7.766 7.635 7.678 88,087 +0.00(+0.00%)
Aug 23, 2018 7.722 7.766 7.547 7.678 29,603 +0.04(+0.57%)
Aug 22, 2018 7.547 7.766 7.547 7.635 93,880 +0.04(+0.58%)
Aug 21, 2018 7.591 7.810 7.547 7.591 213,310 +0.09(+1.17%)
Aug 20, 2018 7.371 7.591 7.327 7.503 65,131 +0.13(+1.79%)
Aug 17, 2018 7.503 7.635 7.327 7.371 81,136 -0.13(-1.75%)
Aug 16, 2018 7.327 7.591 7.327 7.503 79,684 +0.18(+2.40%)
Aug 15, 2018 7.240 7.372 7.108 7.327 257,082 +0.13(+1.83%)
Aug 14, 2018 7.152 7.240 7.108 7.196 72,646 +0.04(+0.61%)
Aug 13, 2018 7.240 7.240 7.064 7.152 47,091 -0.09(-1.21%)
Aug 10, 2018 7.240 7.284 7.196 7.240 45,012 -0.04(-0.60%)
Aug 09, 2018 7.284 7.327 7.179 7.284 36,414 -0.04(-0.60%)
Aug 08, 2018 7.284 7.327 7.196 7.327 76,781 +0.09(+1.21%)
Aug 07, 2018 7.152 7.327 7.108 7.240 106,633 +0.13(+1.85%)
Aug 06, 2018 7.064 7.196 7.064 7.108 53,609 +0.00(+0.00%)
Aug 03, 2018 7.196 7.196 7.064 7.108 55,154 +0.04(+0.62%)
Aug 02, 2018 6.976 7.152 6.890 7.064 71,991 +0.09(+1.26%)
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.