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, 2018 1.820 1.820 1.760 1.760 33,423 -0.07(-3.83%)
Oct 30, 2018 1.900 1.900 1.810 1.830 33,263 -0.10(-5.18%)
Oct 29, 2018 1.881 1.950 1.881 1.930 2,115 +0.03(+1.58%)
Oct 26, 2018 1.940 1.940 1.900 1.900 3,400 +0.03(+1.60%)
Oct 25, 2018 1.910 1.950 1.856 1.870 11,525 -0.09(-4.59%)
Oct 24, 2018 1.990 1.990 1.910 1.960 8,255 +0.01(+0.51%)
Oct 23, 2018 1.960 1.988 1.851 1.950 12,664 -0.04(-2.01%)
Oct 22, 2018 2.018 2.120 1.879 1.990 21,274 -0.10(-4.78%)
Oct 19, 2018 2.170 2.190 2.090 2.090 44,100 -0.18(-7.93%)
Oct 18, 2018 2.230 2.290 2.161 2.270 9,030 +0.04(+1.79%)
Oct 17, 2018 2.150 2.270 2.150 2.230 12,596 +0.06(+2.76%)
Oct 16, 2018 2.180 2.339 2.170 2.170 23,308 -0.03(-1.36%)
Oct 15, 2018 2.280 2.314 2.200 2.200 7,755 -0.09(-3.93%)
Oct 12, 2018 2.230 2.340 2.230 2.290 7,900 +0.08(+3.62%)
Oct 11, 2018 2.230 2.300 2.210 2.210 20,580 -0.01(-0.45%)
Oct 10, 2018 2.350 2.350 2.220 2.220 9,078 -0.02(-0.89%)
Oct 09, 2018 2.190 2.350 2.190 2.240 10,948 +0.03(+1.36%)
Oct 08, 2018 2.230 2.250 2.120 2.210 10,384 -0.06(-2.64%)
Oct 05, 2018 2.160 2.270 2.160 2.270 14,500 +0.06(+2.71%)
Oct 04, 2018 2.260 2.300 2.210 2.210 1,487 -0.05(-2.21%)
Oct 03, 2018 2.290 2.300 2.200 2.260 31,571 +0.01(+0.44%)
Oct 02, 2018 2.340 2.340 2.230 2.250 19,341 -0.10(-4.26%)
Oct 01, 2018 2.320 2.490 2.310 2.350 6,771 +0.05(+2.17%)
Sep 28, 2018 2.320 2.450 2.300 2.300 34,900 -0.05(-2.13%)
Sep 27, 2018 2.400 2.400 2.250 2.350 22,143 +0.00(+0.00%)
Sep 26, 2018 2.400 2.500 2.350 2.350 8,483 -0.05(-2.08%)
Sep 25, 2018 2.450 2.500 2.400 2.400 17,314 -0.05(-2.04%)
Sep 24, 2018 2.400 2.450 2.400 2.450 18,735 +0.05(+2.08%)
Sep 21, 2018 2.520 2.550 2.400 2.400 27,500 -0.10(-4.00%)
Sep 20, 2018 2.550 2.550 2.450 2.500 24,490 +0.00(+0.00%)
Sep 19, 2018 2.500 2.550 2.450 2.500 12,927 -0.05(-1.96%)
Sep 18, 2018 2.550 2.550 2.450 2.550 22,018 +0.10(+4.08%)
Sep 17, 2018 2.500 2.550 2.450 2.450 20,991 +0.00(+0.00%)
Sep 14, 2018 2.495 2.550 2.405 2.450 18,300 +0.00(+0.00%)
Sep 13, 2018 2.550 2.580 2.450 2.450 93,722 -0.10(-3.92%)
Sep 12, 2018 2.550 2.550 2.405 2.550 42,440 +0.00(+0.00%)
Sep 11, 2018 2.500 2.550 2.500 2.550 18,500 +0.05(+2.00%)
Sep 10, 2018 2.550 2.550 2.500 2.500 8,682 +0.00(+0.00%)
Sep 07, 2018 2.400 2.550 2.400 2.500 10,000 +0.10(+4.17%)
Sep 06, 2018 2.450 2.450 2.400 2.400 8,886 -0.10(-4.00%)
Sep 05, 2018 2.450 2.500 2.400 2.500 14,861 +0.00(+0.00%)
Sep 04, 2018 2.550 2.550 2.400 2.500 27,390 -0.05(-1.96%)
Aug 31, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 30, 2018 2.550 2.550 2.500 2.500 12,492 +0.00(+0.00%)
Aug 29, 2018 2.550 2.550 2.500 2.500 15,629 -0.05(-1.96%)
Aug 28, 2018 2.500 2.550 2.455 2.550 7,466 +0.05(+2.00%)
Aug 27, 2018 2.550 2.550 2.400 2.500 44,326 -0.05(-1.96%)
Aug 24, 2018 2.500 2.550 2.500 2.550 27,000 +0.05(+2.00%)
Aug 23, 2018 2.550 2.550 2.500 2.500 8,197 -0.05(-1.96%)
Aug 22, 2018 2.500 2.550 2.500 2.550 10,474 +0.05(+2.00%)
Aug 21, 2018 2.500 2.550 2.500 2.500 34,165 +0.00(+0.00%)
Aug 20, 2018 2.550 2.550 2.500 2.500 33,835 -0.05(-1.96%)
Aug 17, 2018 2.550 2.550 2.500 2.550 8,900 +0.02(+0.99%)
Aug 16, 2018 2.600 2.600 2.500 2.525 24,543 -0.02(-0.98%)
Aug 15, 2018 2.450 2.550 2.450 2.550 30,031 +0.05(+2.00%)
Aug 14, 2018 2.400 2.500 2.400 2.500 50,565 +0.10(+4.17%)
Aug 13, 2018 2.400 2.450 2.350 2.400 46,228 +0.00(+0.00%)
Aug 10, 2018 2.350 2.550 2.300 2.400 113,500 +0.05(+2.13%)
Aug 09, 2018 2.400 2.400 2.350 2.350 44,459 -0.05(-2.08%)
Aug 08, 2018 2.300 2.400 2.300 2.400 23,614 +0.10(+4.35%)
Aug 07, 2018 2.300 2.350 2.300 2.300 12,967 -0.05(-2.13%)
Aug 06, 2018 2.300 2.350 2.300 2.350 5,122 +0.05(+2.17%)
Aug 03, 2018 2.350 2.350 2.300 2.300 12,900 -0.05(-2.13%)
Aug 02, 2018 2.350 2.350 2.300 2.350 13,132 +0.00(+0.00%)
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.