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 (%)
Apr 24, 2019 0.1430 0.1430 0.1430 0 -0.09(-38.12%)
Apr 23, 2019 0.2600 0.2940 0.2300 0.2311 675,434 -0.04(-14.41%)
Apr 22, 2019 0.3400 0.3400 0.2500 0.2700 929,223 -0.03(-10.00%)
Apr 18, 2019 0.5300 0.5691 0.2800 0.3000 1,818,200 -0.24(-44.44%)
Apr 17, 2019 0.6300 1.070 0.5200 0.5400 3,411,893 -0.04(-6.91%)
Apr 16, 2019 0.5600 0.6400 0.5600 0.5801 495,350 +0.03(+4.67%)
Apr 15, 2019 0.5200 0.5610 0.5200 0.5542 88,746 +0.03(+5.97%)
Apr 12, 2019 0.5500 0.5500 0.5000 0.5230 106,800 -0.00(-0.70%)
Apr 11, 2019 0.6000 0.6000 0.5039 0.5267 168,716 -0.05(-9.19%)
Apr 10, 2019 0.6200 0.6480 0.5600 0.5800 147,579 -0.04(-6.45%)
Apr 09, 2019 0.6066 0.6599 0.6066 0.6200 20,984 -0.03(-4.62%)
Apr 08, 2019 0.7100 0.7200 0.6000 0.6500 106,881 -0.03(-4.41%)
Apr 05, 2019 0.7999 0.7999 0.6035 0.6800 186,800 -0.11(-13.64%)
Apr 04, 2019 0.8400 0.8400 0.7170 0.7874 60,217 -0.01(-1.67%)
Apr 03, 2019 0.8000 0.8222 0.7700 0.8008 20,921 +0.00(+0.10%)
Apr 02, 2019 0.7920 0.8282 0.7560 0.8000 59,333 +0.00(+0.01%)
Apr 01, 2019 0.9200 0.9637 0.7900 0.7999 136,319 -0.11(-12.10%)
Mar 29, 2019 0.9700 1.000 0.8800 0.9100 214,800 -0.07(-7.14%)
Mar 28, 2019 1.010 1.010 0.9700 0.9800 2,873 -0.02(-2.00%)
Mar 27, 2019 0.9830 1.020 0.9802 1.000 7,157 +0.01(+1.01%)
Mar 26, 2019 1.040 1.040 0.9801 0.9900 9,821 -0.05(-4.80%)
Mar 25, 2019 1.000 1.040 0.9600 1.040 32,179 +0.05(+5.04%)
Mar 22, 2019 1.040 1.050 0.9550 0.9900 61,900 -0.05(-4.81%)
Mar 21, 2019 1.100 1.100 1.030 1.040 79,607 -0.06(-5.45%)
Mar 20, 2019 1.070 1.100 1.070 1.100 21,242 +0.03(+2.80%)
Mar 19, 2019 1.040 1.100 1.030 1.070 16,468 +0.03(+2.88%)
Mar 18, 2019 1.060 1.065 0.9983 1.040 24,563 +0.04(+4.00%)
Mar 15, 2019 0.9700 1.230 0.9700 1.000 415,600 +0.05(+5.26%)
Mar 14, 2019 0.9800 0.9800 0.9500 0.9500 4,306 -0.02(-2.07%)
Mar 13, 2019 0.9726 0.9726 0.9701 0.9701 672 -0.00(-0.49%)
Mar 12, 2019 0.9785 0.9800 0.9749 0.9749 1,509 -0.00(-0.23%)
Mar 11, 2019 1.000 1.000 0.9600 0.9771 4,495 +0.01(+0.73%)
Mar 08, 2019 0.9890 0.9999 0.9600 0.9700 23,500 -0.01(-1.02%)
Mar 07, 2019 0.9800 0.9800 0.9250 0.9800 21,462 +0.02(+1.98%)
Mar 06, 2019 0.9800 0.9800 0.9400 0.9610 23,615 +0.00(+0.10%)
Mar 05, 2019 0.9700 0.9700 0.9400 0.9600 4,183 -0.01(-0.89%)
Mar 04, 2019 1.000 1.000 0.9400 0.9686 10,153 -0.00(-0.14%)
Mar 01, 2019 0.9900 0.9900 0.9700 0.9700 2,500 +0.01(+0.54%)
Feb 28, 2019 0.9900 0.9900 0.9648 0.9648 3,312 -0.03(-3.04%)
Feb 27, 2019 0.9250 0.9990 0.9250 0.9950 36,713 +0.03(+2.58%)
Feb 26, 2019 0.9800 0.9800 0.9600 0.9700 4,749 -0.01(-0.51%)
Feb 25, 2019 0.9800 0.9957 0.9500 0.9750 11,570 -0.01(-0.51%)
Feb 22, 2019 0.9100 1.000 0.9000 0.9800 38,500 +0.05(+5.38%)
Feb 21, 2019 0.9200 0.9375 0.9200 0.9300 9,795 +0.01(+1.10%)
Feb 20, 2019 0.8998 0.9400 0.8800 0.9199 24,658 +0.01(+1.09%)
Feb 19, 2019 0.9000 0.9500 0.9000 0.9100 24,145 -0.02(-2.15%)
Feb 15, 2019 0.9900 0.9900 0.8800 0.9300 17,200 -0.04(-4.12%)
Feb 14, 2019 1.030 1.030 0.9500 0.9700 26,802 -0.02(-1.52%)
Feb 13, 2019 0.9599 1.040 0.9200 0.9850 128,819 +0.07(+8.24%)
Feb 12, 2019 0.9600 1.010 0.9100 0.9100 47,355 -0.03(-3.70%)
Feb 11, 2019 0.9892 1.030 0.8800 0.9450 108,281 -0.03(-3.08%)
Feb 08, 2019 1.010 1.050 0.9520 0.9750 10,500 -0.02(-1.52%)
Feb 07, 2019 1.040 1.056 0.9268 0.9900 37,018 -0.04(-3.88%)
Feb 06, 2019 1.130 1.150 1.000 1.030 44,890 -0.03(-2.83%)
Feb 05, 2019 1.110 1.160 1.060 1.060 12,095 -0.09(-7.83%)
Feb 04, 2019 1.100 1.160 1.063 1.150 3,168 +0.10(+9.52%)
Feb 01, 2019 1.130 1.160 1.020 1.050 27,700 -0.08(-7.42%)
Jan 31, 2019 1.110 1.170 1.110 1.134 5,485 +0.02(+2.17%)
Jan 30, 2019 1.110 1.199 1.100 1.110 6,139 +0.00(+0.00%)
Jan 29, 2019 1.020 1.159 1.020 1.110 32,000 +0.09(+8.82%)
Jan 28, 2019 1.100 1.100 1.000 1.020 69,683 -0.08(-7.27%)
Jan 25, 2019 1.110 1.110 1.100 1.100 15,400 -0.01(-0.90%)
Jan 24, 2019 1.130 1.130 1.100 1.110 14,005 -0.01(-0.89%)
Jan 23, 2019 1.240 1.240 1.110 1.120 3,154 -0.13(-10.40%)
Jan 22, 2019 1.140 1.250 1.100 1.250 9,970 +0.07(+5.93%)
Jan 18, 2019 1.120 1.190 1.120 1.180 2,100 +0.07(+6.31%)
Jan 17, 2019 1.120 1.175 1.106 1.110 7,545 -0.02(-1.77%)
Jan 16, 2019 1.150 1.170 1.100 1.130 45,690 -0.02(-1.74%)
Jan 15, 2019 1.260 1.280 1.110 1.150 43,783 -0.11(-8.73%)
Jan 14, 2019 1.220 1.260 1.140 1.260 20,938 +0.01(+0.80%)
Jan 11, 2019 1.280 1.359 1.245 1.250 38,500 -0.05(-3.85%)
Jan 10, 2019 1.250 1.310 1.250 1.300 8,748 +0.01(+0.97%)
Jan 09, 2019 1.284 1.290 1.250 1.288 2,985 -0.00(-0.19%)
Jan 08, 2019 1.290 1.290 1.220 1.290 7,928 +0.04(+3.20%)
Jan 07, 2019 1.320 1.320 1.110 1.250 13,353 -0.04(-3.10%)
Jan 04, 2019 1.370 1.370 1.290 1.290 2,000 +0.03(+2.38%)
Jan 03, 2019 1.290 1.500 1.210 1.260 4,427 -0.03(-2.33%)
Jan 02, 2019 1.060 1.290 1.030 1.290 31,922 +0.24(+22.86%)
Dec 31, 2018 1.070 1.120 1.010 1.050 46,100 -0.02(-1.87%)
Dec 28, 2018 1.150 1.170 1.070 1.070 122,600 -0.08(-6.96%)
Dec 27, 2018 1.210 1.290 1.150 1.150 35,195 -0.07(-5.74%)
Dec 26, 2018 1.430 1.430 1.220 1.220 28,630 -0.14(-10.29%)
Dec 24, 2018 1.460 1.510 1.350 1.360 33,600 -0.14(-9.63%)
Dec 21, 2018 1.463 1.505 1.450 1.505 14,100 +0.03(+2.38%)
Dec 20, 2018 1.500 1.500 1.470 1.470 8,585 -0.03(-2.00%)
Dec 19, 2018 1.530 1.540 1.500 1.500 6,077 -0.05(-3.23%)
Dec 18, 2018 1.560 1.578 1.550 1.550 5,628 -0.04(-2.52%)
Dec 17, 2018 1.550 1.590 1.500 1.590 9,168 +0.07(+4.61%)
Dec 14, 2018 1.450 1.570 1.450 1.520 6,100 -0.03(-1.94%)
Dec 13, 2018 1.470 1.570 1.470 1.550 4,490 +0.02(+1.31%)
Dec 12, 2018 1.590 1.590 1.460 1.530 10,637 -0.06(-3.77%)
Dec 11, 2018 1.600 1.600 1.460 1.590 8,203 -0.01(-0.63%)
Dec 10, 2018 1.590 1.600 1.500 1.600 14,368 +0.06(+3.56%)
Dec 07, 2018 1.510 1.550 1.480 1.545 13,900 +0.03(+2.32%)
Dec 06, 2018 1.560 1.578 1.450 1.510 18,078 -0.04(-2.58%)
Dec 04, 2018 1.600 1.600 1.540 1.550 1,900 -0.04(-2.66%)
Dec 03, 2018 1.500 1.633 1.500 1.592 19,166 +0.09(+6.15%)
Nov 30, 2018 1.640 1.650 1.500 1.500 28,200 -0.02(-1.32%)
Nov 29, 2018 1.550 1.610 1.520 1.520 13,254 -0.05(-3.18%)
Nov 28, 2018 1.570 1.600 1.510 1.570 9,654 -0.02(-1.26%)
Nov 27, 2018 1.610 1.670 1.520 1.590 26,738 +0.04(+2.58%)
Nov 26, 2018 1.630 1.640 1.550 1.550 17,696 -0.10(-6.06%)
Nov 23, 2018 1.650 1.680 1.640 1.650 1,600 -0.03(-1.79%)
Nov 21, 2018 1.680 1.680 1.680 0 +0.02(+1.20%)
Nov 20, 2018 1.700 1.700 1.660 1.660 3,407 -0.10(-5.68%)
Nov 19, 2018 1.690 1.760 1.600 1.760 7,185 +0.08(+4.76%)
Nov 16, 2018 1.800 1.810 1.680 1.680 17,600 -0.11(-5.92%)
Nov 15, 2018 1.770 1.800 1.760 1.786 3,786 +0.03(+1.75%)
Nov 14, 2018 1.680 1.760 1.680 1.755 8,609 +0.07(+4.46%)
Nov 13, 2018 1.700 1.700 1.654 1.680 1,885 -0.03(-1.55%)
Nov 12, 2018 1.800 1.900 1.706 1.706 18,099 -0.11(-6.24%)
Nov 09, 2018 1.900 1.900 1.460 1.820 162,600 -0.16(-8.08%)
Nov 08, 2018 2.090 2.150 1.950 1.980 29,041 -0.12(-5.56%)
Nov 07, 2018 2.090 2.150 2.070 2.097 17,981 +0.05(+2.27%)
Nov 06, 2018 2.020 2.122 2.010 2.050 12,963 +0.04(+1.99%)
Nov 05, 2018 1.900 2.236 1.900 2.010 11,427 +0.10(+5.24%)
Nov 02, 2018 1.950 1.950 1.890 1.910 5,700 -0.04(-2.05%)
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.