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 -0.12 (-0.40%)
Official Closing 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 (%)
Jun 30, 2011 5.809 5.862 5.660 5.713 87,642 -0.07(-1.21%)
Jun 29, 2011 5.827 5.879 5.774 5.783 32,084 -0.01(-0.15%)
Jun 28, 2011 5.809 5.879 5.783 5.792 97,508 +0.00(+0.00%)
Jun 27, 2011 5.906 5.906 5.774 5.792 66,994 -0.09(-1.49%)
Jun 24, 2011 5.651 5.879 5.590 5.879 303,013 +0.24(+4.20%)
Jun 23, 2011 5.511 5.651 5.458 5.643 44,069 +0.05(+0.94%)
Jun 22, 2011 5.669 5.748 5.590 5.590 39,696 -0.11(-2.00%)
Jun 21, 2011 5.572 5.800 5.572 5.704 133,948 +0.15(+2.69%)
Jun 20, 2011 5.651 5.660 5.476 5.555 104,473 -0.05(-0.94%)
Jun 17, 2011 5.774 5.783 5.502 5.607 127,926 -0.09(-1.54%)
Jun 16, 2011 5.713 5.765 5.555 5.695 86,275 +0.00(+0.00%)
Jun 15, 2011 5.634 5.722 5.634 5.695 75,181 +0.00(+0.00%)
Jun 14, 2011 5.704 5.704 5.625 5.695 92,344 +0.08(+1.41%)
Jun 13, 2011 5.581 5.739 5.528 5.616 130,389 +0.04(+0.79%)
Jun 10, 2011 5.669 5.844 5.546 5.572 87,063 -0.16(-2.76%)
Jun 09, 2011 5.713 5.809 5.669 5.730 74,856 +0.04(+0.62%)
Jun 08, 2011 5.792 5.879 5.686 5.695 196,349 -0.13(-2.26%)
Jun 07, 2011 5.792 5.906 5.730 5.827 280,707 +0.03(+0.45%)
Jun 06, 2011 5.748 5.844 5.686 5.800 116,935 +0.06(+1.07%)
Jun 03, 2011 5.669 5.844 5.634 5.739 85,607 -0.08(-1.36%)
May 24, 2011 5.827 5.941 5.809 5.818 100,285 -0.01(-0.15%)
May 23, 2011 5.844 5.906 5.818 5.827 138,854 -0.11(-1.92%)
May 20, 2011 5.958 6.055 5.915 5.941 126,684 -0.08(-1.31%)
May 19, 2011 6.029 6.134 5.994 6.020 152,259 -0.01(-0.15%)
May 18, 2011 6.002 6.125 5.985 6.029 91,982 +0.04(+0.59%)
May 17, 2011 6.002 6.046 5.704 5.994 116,385 -0.04(-0.58%)
May 16, 2011 5.985 6.143 5.915 6.029 131,416 -0.02(-0.29%)
May 13, 2011 6.011 6.081 5.792 6.046 219,305 +0.04(+0.58%)
May 12, 2011 5.765 6.020 5.713 6.011 121,161 +0.22(+3.79%)
May 11, 2011 5.669 5.818 5.572 5.792 123,093 +0.08(+1.38%)
May 10, 2011 5.748 5.748 5.678 5.713 65,450 +0.00(+0.00%)
May 09, 2011 5.678 5.950 5.678 5.713 184,145 +0.05(+0.93%)
May 06, 2011 5.520 5.765 5.388 5.660 194,605 +0.17(+3.04%)
May 05, 2011 5.046 5.511 5.046 5.493 181,172 +0.23(+4.33%)
May 04, 2011 5.327 5.423 5.204 5.265 132,577 -0.05(-0.99%)
May 03, 2011 5.406 5.512 5.309 5.318 95,172 -0.10(-1.78%)
May 02, 2011 5.397 5.432 5.397 5.414 92,893 +0.04(+0.65%)
Apr 29, 2011 4.993 5.406 4.993 5.379 131,154 +0.38(+7.54%)
Apr 28, 2011 4.967 5.002 4.932 5.002 56,595 +0.02(+0.35%)
Apr 27, 2011 4.958 4.993 4.923 4.984 45,381 +0.04(+0.89%)
Apr 26, 2011 4.941 5.028 4.905 4.941 68,227 +0.03(+0.54%)
Apr 25, 2011 5.125 5.143 4.897 4.914 78,938 -0.20(-3.95%)
Apr 21, 2011 5.256 5.256 5.098 5.116 60,438 -0.10(-1.85%)
Apr 20, 2011 5.177 5.213 5.125 5.213 40,114 +0.12(+2.41%)
Apr 19, 2011 4.993 5.142 4.993 5.090 83,535 +0.10(+1.93%)
Apr 18, 2011 5.230 5.230 4.853 4.993 137,132 -0.31(-5.79%)
Apr 15, 2011 5.204 5.327 5.186 5.300 80,585 +0.11(+2.20%)
Apr 14, 2011 5.309 5.309 5.116 5.186 56,074 -0.16(-2.96%)
Apr 13, 2011 5.441 5.476 5.335 5.344 49,070 -0.05(-0.98%)
Apr 12, 2011 5.423 5.502 5.397 5.397 52,461 -0.03(-0.49%)
Apr 11, 2011 5.379 5.467 5.362 5.423 91,750 +0.04(+0.82%)
Apr 08, 2011 5.555 5.555 5.300 5.379 79,908 -0.13(-2.39%)
Apr 07, 2011 5.765 5.774 5.511 5.511 47,762 -0.25(-4.27%)
Apr 06, 2011 5.590 5.792 5.564 5.757 103,731 +0.22(+3.96%)
Apr 05, 2011 5.335 5.555 5.309 5.537 90,900 +0.17(+3.10%)
Apr 04, 2011 5.370 5.414 5.353 5.370 65,668 +0.02(+0.33%)
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.