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

Kona Grill Inc (NQ: KONA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2009 1.680 1.700 1.620 1.700 3,433 +0.01(+0.59%)
Jan 29, 2009 1.650 1.750 1.600 1.690 106,475 +0.05(+3.05%)
Jan 28, 2009 1.560 1.650 1.510 1.640 6,088 +0.12(+7.89%)
Jan 27, 2009 1.600 1.600 1.510 1.520 4,140 -0.04(-2.56%)
Jan 26, 2009 1.690 1.690 1.550 1.560 4,034 +0.05(+3.31%)
Jan 23, 2009 1.500 1.548 1.500 1.510 2,124 -0.02(-1.31%)
Jan 22, 2009 1.490 1.530 1.490 1.530 5,050 +0.03(+2.00%)
Jan 21, 2009 1.550 1.650 1.500 1.500 35,743 -0.05(-3.23%)
Jan 20, 2009 1.810 1.810 1.510 1.550 61,246 -0.21(-11.93%)
Jan 16, 2009 1.740 1.950 1.740 1.760 27,516 +0.25(+16.56%)
Jan 15, 2009 1.640 1.680 1.420 1.510 55,356 -0.09(-5.63%)
Jan 14, 2009 2.170 2.200 1.600 1.600 148,595 -0.67(-29.52%)
Jan 13, 2009 2.690 2.770 2.270 2.270 25,800 -0.62(-21.45%)
Jan 12, 2009 2.990 3.070 2.890 2.890 9,187 +0.04(+1.40%)
Jan 09, 2009 2.930 2.930 2.850 2.850 9,703 -0.14(-4.68%)
Jan 08, 2009 3.130 3.160 2.920 2.990 19,292 -0.14(-4.47%)
Jan 07, 2009 3.170 3.250 3.050 3.130 14,014 -0.05(-1.57%)
Jan 06, 2009 2.550 3.240 2.480 3.180 61,861 +0.73(+29.80%)
Jan 05, 2009 2.360 2.650 2.250 2.450 17,229 -0.01(-0.41%)
Jan 02, 2009 2.210 2.460 2.210 2.460 30,095 +0.26(+11.82%)
Dec 31, 2008 2.280 2.690 2.110 2.200 111,327 -0.18(-7.56%)
Dec 30, 2008 1.550 2.480 1.440 2.380 68,679 +0.81(+51.59%)
Dec 29, 2008 1.300 1.650 1.300 1.570 53,600 +0.24(+18.05%)
Dec 26, 2008 1.330 1.333 1.300 1.330 1,938 -0.02(-1.48%)
Dec 24, 2008 1.300 1.360 1.300 1.350 2,790 +0.02(+1.50%)
Dec 23, 2008 1.310 1.440 1.310 1.330 30,680 -0.13(-8.90%)
Dec 22, 2008 1.230 1.470 1.170 1.460 158,825 +0.21(+16.80%)
Dec 19, 2008 1.140 1.250 1.140 1.250 83,635 +0.11(+9.65%)
Dec 18, 2008 1.350 1.350 1.140 1.140 10,118 -0.06(-5.00%)
Dec 17, 2008 1.250 1.250 1.140 1.200 21,022 -0.02(-1.64%)
Dec 16, 2008 1.180 1.230 1.180 1.220 8,150 +0.07(+6.09%)
Dec 15, 2008 1.330 1.430 1.100 1.150 50,434 -0.16(-12.21%)
Dec 12, 2008 1.390 1.410 1.230 1.310 58,965 +0.01(+0.77%)
Dec 11, 2008 1.220 1.340 1.210 1.300 140,295 +0.09(+7.44%)
Dec 10, 2008 1.230 1.230 1.200 1.210 25,548 -0.03(-2.42%)
Dec 09, 2008 1.160 1.590 1.160 1.240 147,106 +0.08(+6.90%)
Dec 08, 2008 1.220 1.300 1.110 1.160 174,625 -0.07(-5.69%)
Dec 05, 2008 1.250 1.380 1.220 1.230 11,346 -0.05(-3.91%)
Dec 04, 2008 1.400 1.500 1.280 1.280 4,840 -0.22(-14.67%)
Dec 03, 2008 1.460 1.510 1.450 1.500 7,917 +0.08(+5.66%)
Dec 02, 2008 1.560 1.590 1.420 1.420 41,561 -0.08(-5.36%)
Dec 01, 2008 1.640 1.692 1.500 1.500 16,720 -0.10(-6.25%)
Nov 28, 2008 1.650 1.650 1.571 1.600 5,655 -0.14(-8.05%)
Nov 26, 2008 1.590 1.800 1.560 1.740 15,114 +0.18(+11.54%)
Nov 25, 2008 1.240 1.560 1.240 1.560 24,508 +0.29(+22.83%)
Nov 24, 2008 1.410 1.650 1.260 1.270 68,039 -0.18(-12.41%)
Nov 21, 2008 1.350 2.000 1.350 1.450 29,754 +0.13(+9.85%)
Nov 20, 2008 1.990 1.990 1.320 1.320 16,069 -0.66(-33.33%)
Nov 19, 2008 2.040 2.100 1.750 1.980 25,300 -0.17(-7.91%)
Nov 18, 2008 1.760 2.150 1.720 2.150 42,935 +0.32(+17.49%)
Nov 17, 2008 1.810 1.950 1.710 1.830 65,741 +0.00(+0.00%)
Nov 14, 2008 1.850 1.900 1.800 1.830 45,485 -0.08(-4.19%)
Nov 13, 2008 2.010 2.020 1.810 1.910 45,220 -0.15(-7.28%)
Nov 12, 2008 2.000 2.069 2.000 2.060 12,400 -0.04(-1.90%)
Nov 11, 2008 2.130 2.200 2.040 2.100 5,240 -0.14(-6.25%)
Nov 10, 2008 2.390 2.560 2.100 2.240 29,088 -0.09(-3.86%)
Nov 07, 2008 2.740 2.740 2.300 2.330 21,500 -0.28(-10.73%)
Nov 06, 2008 2.920 2.920 2.600 2.610 2,650 -0.05(-1.88%)
Nov 05, 2008 2.800 2.800 2.660 2.660 2,191 -0.14(-5.00%)
Nov 04, 2008 2.788 2.900 2.740 2.800 45,374 +0.05(+1.82%)
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.