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 (%)
Dec 30, 2011 7.433 7.494 7.398 7.424 60,656 -0.07(-0.94%)
Dec 29, 2011 7.380 7.503 7.310 7.494 65,961 +0.14(+1.91%)
Dec 28, 2011 7.398 7.433 7.257 7.354 85,097 -0.05(-0.71%)
Dec 27, 2011 7.529 7.529 7.380 7.406 56,100 -0.12(-1.63%)
Dec 23, 2011 7.678 7.714 7.380 7.529 157,655 -0.14(-1.83%)
Dec 21, 2011 7.635 7.714 7.556 7.670 123,051 -0.03(-0.34%)
Dec 20, 2011 7.380 7.722 7.380 7.696 150,300 +0.47(+6.43%)
Dec 19, 2011 7.459 7.626 7.179 7.231 125,565 -0.20(-2.72%)
Dec 16, 2011 7.424 7.564 7.232 7.433 331,106 +0.02(+0.24%)
Dec 15, 2011 7.310 7.494 7.284 7.415 126,702 +0.16(+2.18%)
Dec 14, 2011 7.266 7.424 7.003 7.257 163,067 -0.07(-0.96%)
Dec 13, 2011 7.573 7.652 7.292 7.327 100,684 -0.12(-1.65%)
Dec 12, 2011 7.512 7.529 7.292 7.450 158,135 -0.20(-2.64%)
Dec 09, 2011 7.520 7.678 7.459 7.652 111,970 +0.18(+2.47%)
Dec 08, 2011 7.547 7.617 7.441 7.468 117,204 -0.13(-1.73%)
Dec 07, 2011 7.520 7.617 7.330 7.599 103,306 +0.07(+0.93%)
Dec 06, 2011 7.494 7.617 7.424 7.529 144,701 +0.07(+0.94%)
Dec 05, 2011 7.354 7.485 7.222 7.459 317,101 +0.28(+3.91%)
Dec 02, 2011 7.187 7.380 7.064 7.178 252,424 +0.05(+0.74%)
Dec 01, 2011 6.959 7.196 6.959 7.126 179,515 +0.11(+1.63%)
Nov 30, 2011 7.205 7.205 6.924 7.011 254,531 +0.11(+1.65%)
Nov 29, 2011 6.976 6.994 6.783 6.897 113,546 -0.07(-1.01%)
Nov 28, 2011 7.003 7.082 6.889 6.968 241,577 +0.21(+3.12%)
Nov 25, 2011 6.845 6.968 6.757 6.757 33,838 -0.11(-1.53%)
Nov 23, 2011 6.871 6.959 6.845 6.862 91,335 -0.16(-2.25%)
Nov 22, 2011 6.976 7.064 6.933 7.020 117,227 +0.07(+1.01%)
Nov 21, 2011 6.836 7.003 6.818 6.950 108,147 -0.08(-1.12%)
Nov 18, 2011 7.082 7.134 6.872 7.029 203,943 -0.11(-1.48%)
Nov 17, 2011 7.143 7.213 7.011 7.134 137,984 -0.01(-0.12%)
Nov 16, 2011 7.161 7.275 7.029 7.143 150,281 -0.01(-0.12%)
Nov 15, 2011 6.950 7.161 6.933 7.152 334,616 +0.13(+1.88%)
Nov 14, 2011 6.511 7.020 6.511 7.020 285,898 +0.54(+8.25%)
Nov 11, 2011 6.353 6.529 6.283 6.485 182,444 +0.18(+2.92%)
Nov 10, 2011 6.055 6.318 5.994 6.301 237,703 +0.32(+5.43%)
Nov 09, 2011 5.862 6.099 5.836 5.976 285,164 -0.08(-1.30%)
Nov 08, 2011 6.081 6.108 6.011 6.055 281,511 +0.09(+1.47%)
Nov 07, 2011 6.011 6.203 5.967 5.967 171,067 -0.04(-0.73%)
Nov 04, 2011 5.923 6.055 5.915 6.011 157,988 +0.11(+1.93%)
Nov 03, 2011 5.897 5.923 5.813 5.897 121,723 +0.08(+1.36%)
Nov 02, 2011 5.792 5.879 5.704 5.818 129,289 +0.11(+2.00%)
Nov 01, 2011 5.467 5.809 5.467 5.704 120,661 -0.04(-0.76%)
Oct 31, 2011 5.879 5.879 5.669 5.748 125,379 -0.13(-2.24%)
Oct 28, 2011 5.800 6.046 5.800 5.879 148,998 +0.04(+0.60%)
Oct 27, 2011 5.485 5.862 4.818 5.844 226,179 +0.73(+14.24%)
Oct 26, 2011 5.063 5.186 5.009 5.116 101,359 +0.18(+3.55%)
Oct 25, 2011 5.098 5.146 4.932 4.941 72,756 -0.22(-4.25%)
Oct 24, 2011 4.800 5.213 4.800 5.160 86,094 +0.37(+7.69%)
Oct 21, 2011 4.941 4.941 4.712 4.791 103,008 -0.01(-0.18%)
Oct 20, 2011 4.712 4.862 4.712 4.800 91,940 +0.10(+2.05%)
Oct 19, 2011 4.783 4.853 4.695 4.704 79,255 -0.11(-2.19%)
Oct 18, 2011 4.695 4.941 4.651 4.809 145,812 +0.12(+2.62%)
Oct 17, 2011 4.862 4.879 4.660 4.686 106,364 -0.24(-4.81%)
Oct 14, 2011 4.870 4.976 4.739 4.923 90,623 +0.11(+2.37%)
Oct 13, 2011 4.756 4.870 4.743 4.809 89,809 +0.03(+0.55%)
Oct 12, 2011 4.677 4.862 4.633 4.783 115,653 +0.12(+2.64%)
Oct 11, 2011 4.484 4.704 4.432 4.660 96,870 +0.11(+2.31%)
Oct 10, 2011 4.361 4.554 4.361 4.554 99,238 +0.28(+6.57%)
Oct 07, 2011 4.405 4.511 4.212 4.274 115,447 -0.11(-2.40%)
Oct 06, 2011 4.388 4.467 4.300 4.379 123,684 +0.23(+5.50%)
Oct 05, 2011 4.195 4.396 4.045 4.151 112,912 -0.03(-0.63%)
Oct 04, 2011 4.072 4.265 3.835 4.177 226,161 +0.09(+2.15%)
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.