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 (%)
Oct 31, 2011 5.700 5.840 5.620 5.760 91,986 +0.10(+1.77%)
Oct 28, 2011 5.790 5.860 5.610 5.660 73,368 -0.12(-2.08%)
Oct 27, 2011 5.740 5.940 5.580 5.780 122,672 +0.05(+0.87%)
Oct 26, 2011 6.320 6.440 5.260 5.730 404,510 -0.65(-10.19%)
Oct 25, 2011 6.160 6.515 6.160 6.380 107,524 +0.13(+2.08%)
Oct 24, 2011 5.870 6.300 5.850 6.250 44,275 +0.43(+7.39%)
Oct 21, 2011 5.900 6.020 5.800 5.820 56,362 -0.08(-1.36%)
Oct 20, 2011 6.140 6.140 5.840 5.900 33,380 -0.26(-4.22%)
Oct 19, 2011 6.180 6.350 6.110 6.160 16,121 -0.02(-0.32%)
Oct 18, 2011 6.560 6.560 6.120 6.180 40,938 -0.33(-5.07%)
Oct 17, 2011 6.190 6.660 6.190 6.510 40,070 +0.15(+2.36%)
Oct 14, 2011 6.380 6.580 6.280 6.360 58,512 -0.02(-0.31%)
Oct 13, 2011 6.310 6.560 6.140 6.380 32,072 +0.04(+0.63%)
Oct 12, 2011 6.730 6.820 6.320 6.340 78,856 -0.33(-4.95%)
Oct 11, 2011 6.500 6.730 6.370 6.670 85,940 +0.22(+3.41%)
Oct 10, 2011 6.210 6.500 6.200 6.450 106,281 +0.33(+5.39%)
Oct 07, 2011 5.900 6.500 5.810 6.120 160,642 +0.38(+6.62%)
Oct 06, 2011 5.870 5.969 5.670 5.740 53,634 -0.20(-3.37%)
Oct 05, 2011 5.810 6.000 5.790 5.940 174,835 +0.22(+3.85%)
Oct 04, 2011 5.340 5.820 5.150 5.720 90,557 +0.32(+5.93%)
Oct 03, 2011 5.490 5.560 5.200 5.400 134,187 -0.15(-2.70%)
Sep 30, 2011 5.490 5.660 5.400 5.550 39,668 -0.03(-0.54%)
Sep 29, 2011 6.100 6.120 5.445 5.580 137,227 -0.55(-8.97%)
Sep 28, 2011 6.190 6.260 5.890 6.130 177,768 -0.09(-1.45%)
Sep 27, 2011 6.150 6.390 6.100 6.220 119,973 +0.13(+2.13%)
Sep 26, 2011 5.990 6.150 5.870 6.090 172,574 +0.23(+3.92%)
Sep 23, 2011 6.190 6.190 5.470 5.860 131,060 -0.34(-5.48%)
Sep 22, 2011 6.430 6.460 6.060 6.200 52,968 -0.38(-5.78%)
Sep 21, 2011 6.700 6.760 6.250 6.580 213,572 +0.12(+1.86%)
Sep 20, 2011 6.090 7.100 6.020 6.460 920,091 +1.20(+22.81%)
Sep 19, 2011 5.090 5.310 5.040 5.260 51,507 +0.09(+1.74%)
Sep 16, 2011 5.040 5.170 5.040 5.170 101,738 +0.13(+2.58%)
Sep 15, 2011 4.850 5.090 4.790 5.040 182,646 +0.29(+6.11%)
Sep 14, 2011 5.050 5.050 4.750 4.750 25,714 -0.25(-5.00%)
Sep 13, 2011 4.940 5.090 4.870 5.000 28,897 +0.04(+0.77%)
Sep 12, 2011 5.060 5.060 4.820 4.962 33,747 -0.17(-3.27%)
Sep 09, 2011 5.320 5.350 5.050 5.130 115,495 -0.25(-4.65%)
Sep 08, 2011 5.540 5.540 5.350 5.380 11,026 -0.22(-3.93%)
Sep 07, 2011 5.510 5.640 5.450 5.600 6,930 +0.16(+2.94%)
Sep 06, 2011 5.250 5.450 5.250 5.440 12,532 +0.16(+2.99%)
Sep 02, 2011 5.460 5.460 5.270 5.282 28,947 -0.18(-3.26%)
Sep 01, 2011 5.870 5.870 5.450 5.460 28,996 -0.31(-5.37%)
Aug 31, 2011 5.830 5.990 5.770 5.770 79,775 -0.04(-0.69%)
Aug 30, 2011 5.850 5.940 5.800 5.810 41,076 -0.01(-0.17%)
Aug 29, 2011 5.810 6.120 5.810 5.820 49,629 +0.07(+1.22%)
Aug 26, 2011 5.800 5.870 5.690 5.750 9,030 +0.05(+0.88%)
Aug 25, 2011 5.700 5.930 5.690 5.700 59,162 -0.01(-0.18%)
Aug 24, 2011 5.800 5.900 5.640 5.710 56,493 -0.10(-1.72%)
Aug 23, 2011 5.560 5.890 5.460 5.810 42,243 +0.22(+3.94%)
Aug 22, 2011 5.990 5.990 5.400 5.590 37,146 -0.09(-1.58%)
Aug 19, 2011 5.600 5.860 5.510 5.680 39,168 -0.14(-2.41%)
Aug 18, 2011 6.040 6.040 5.730 5.820 177,955 -0.24(-3.96%)
Aug 17, 2011 6.090 6.140 5.950 6.060 28,806 +0.08(+1.34%)
Aug 16, 2011 6.160 6.172 5.840 5.980 137,774 -0.37(-5.83%)
Aug 15, 2011 6.150 6.490 6.080 6.350 84,855 +0.27(+4.44%)
Aug 12, 2011 6.580 6.590 6.010 6.080 48,364 -0.50(-7.60%)
Aug 11, 2011 6.840 6.850 6.580 6.580 17,505 -0.07(-1.05%)
Aug 10, 2011 6.600 7.074 6.590 6.650 54,929 +0.00(+0.00%)
Aug 09, 2011 6.670 6.850 6.430 6.650 103,986 -0.22(-3.20%)
Aug 08, 2011 7.170 7.500 6.270 6.870 92,423 -0.43(-5.89%)
Aug 05, 2011 7.410 7.590 6.270 7.300 115,970 -0.15(-2.01%)
Aug 04, 2011 7.700 7.750 7.341 7.450 28,748 -0.21(-2.74%)
Aug 03, 2011 7.850 7.850 7.380 7.660 106,674 +0.01(+0.13%)
Aug 02, 2011 7.840 7.880 7.588 7.650 41,079 -0.05(-0.65%)
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.