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, 2017 3.350 3.400 3.250 3.325 17,160 +0.03(+0.76%)
Oct 30, 2017 3.550 3.600 3.250 3.300 32,734 -0.20(-5.71%)
Oct 27, 2017 3.400 3.600 3.350 3.500 94,675 +0.10(+2.94%)
Oct 26, 2017 3.200 3.400 3.200 3.400 22,500 +0.20(+6.25%)
Oct 25, 2017 3.385 3.400 3.200 3.200 23,901 -0.25(-7.25%)
Oct 24, 2017 3.300 3.550 3.300 3.450 60,075 +0.10(+2.99%)
Oct 23, 2017 3.550 3.600 3.400 3.350 44,406 -0.15(-4.29%)
Oct 20, 2017 3.500 3.600 3.500 3.500 35,482 +0.00(+0.00%)
Oct 19, 2017 3.700 3.713 3.500 3.500 38,454 -0.10(-2.78%)
Oct 18, 2017 3.950 4.050 3.500 3.600 94,237 -0.35(-8.86%)
Oct 17, 2017 3.750 4.000 3.750 3.950 61,243 +0.20(+5.33%)
Oct 16, 2017 3.750 3.900 3.750 3.750 20,192 -0.05(-1.32%)
Oct 13, 2017 3.800 3.950 3.750 3.800 68,805 +0.00(+0.00%)
Oct 12, 2017 3.800 3.900 3.750 3.800 33,808 +0.05(+1.33%)
Oct 11, 2017 3.750 3.850 3.750 3.750 32,115 -0.10(-2.60%)
Oct 10, 2017 3.750 4.000 3.750 3.850 24,469 +0.10(+2.67%)
Oct 09, 2017 3.750 3.900 3.750 3.750 20,683 +0.00(+0.00%)
Oct 06, 2017 3.905 4.000 3.750 3.750 20,674 -0.15(-3.85%)
Oct 05, 2017 3.800 4.045 3.800 3.900 52,571 +0.05(+1.30%)
Oct 04, 2017 3.750 4.050 3.750 3.850 107,706 +0.10(+2.67%)
Oct 03, 2017 3.850 4.050 3.750 3.750 39,346 -0.02(-0.66%)
Oct 02, 2017 3.800 3.950 3.750 3.775 46,468 -0.02(-0.66%)
Sep 29, 2017 3.900 4.000 3.800 3.800 49,629 -0.10(-2.56%)
Sep 28, 2017 3.900 4.050 3.850 3.900 44,800 +0.00(+0.00%)
Sep 27, 2017 4.200 4.250 3.850 3.900 70,652 -0.20(-4.88%)
Sep 26, 2017 4.300 4.300 4.100 4.100 44,842 -0.15(-3.53%)
Sep 25, 2017 4.300 4.400 4.200 4.250 58,092 -0.05(-1.16%)
Sep 22, 2017 4.150 4.400 4.055 4.300 129,131 +0.10(+2.38%)
Sep 21, 2017 4.100 4.500 4.000 4.200 374,285 +0.20(+5.00%)
Sep 20, 2017 3.700 4.100 3.700 4.000 64,852 +0.30(+8.11%)
Sep 19, 2017 4.000 4.000 3.700 3.700 45,894 -0.20(-5.13%)
Sep 18, 2017 3.900 4.050 3.750 3.900 50,399 -0.05(-1.27%)
Sep 15, 2017 3.950 4.150 3.850 3.950 95,974 -0.10(-2.47%)
Sep 14, 2017 4.100 4.250 3.800 4.050 163,662 -0.10(-2.41%)
Sep 13, 2017 3.300 5.000 3.300 4.150 1,345,371 +0.80(+23.88%)
Sep 12, 2017 3.400 3.500 3.300 3.350 182,570 +0.00(+0.00%)
Sep 11, 2017 3.200 3.375 3.200 3.350 46,447 +0.20(+6.35%)
Sep 08, 2017 3.200 3.350 3.100 3.150 57,624 -0.10(-3.08%)
Sep 07, 2017 3.000 3.400 3.000 3.250 85,658 +0.20(+6.56%)
Sep 06, 2017 3.300 3.350 3.000 3.050 156,189 -0.30(-8.96%)
Sep 05, 2017 3.200 3.500 3.200 3.350 92,181 -0.10(-2.90%)
Sep 01, 2017 3.000 3.500 3.000 3.450 124,767 +0.45(+15.00%)
Aug 31, 2017 2.900 3.075 2.700 3.000 110,783 +0.00(+0.00%)
Aug 30, 2017 2.900 3.100 2.750 3.000 115,022 +0.10(+3.45%)
Aug 29, 2017 3.300 3.600 2.600 2.900 905,873 -0.50(-14.71%)
Aug 28, 2017 3.200 3.500 3.100 3.400 157,209 +0.25(+7.94%)
Aug 25, 2017 2.900 3.305 2.850 3.150 326,774 +0.35(+12.50%)
Aug 24, 2017 2.800 2.950 2.700 2.800 203,332 +0.05(+1.82%)
Aug 23, 2017 2.600 2.800 2.500 2.750 218,153 +0.20(+7.84%)
Aug 22, 2017 2.500 2.600 2.400 2.550 138,321 +0.10(+4.08%)
Aug 21, 2017 2.450 2.550 2.350 2.450 187,069 -0.05(-2.00%)
Aug 18, 2017 2.500 2.700 2.500 2.500 162,393 -0.05(-1.96%)
Aug 17, 2017 2.650 2.700 2.550 2.550 86,226 +0.00(+0.00%)
Aug 16, 2017 2.250 2.750 2.250 2.550 356,331 +0.25(+10.87%)
Aug 15, 2017 2.100 2.400 2.100 2.300 257,519 +0.20(+9.52%)
Aug 14, 2017 2.070 2.100 2.050 2.100 55,911 +0.10(+5.00%)
Aug 11, 2017 2.050 2.100 1.900 2.000 276,066 +0.00(+0.00%)
Aug 10, 2017 2.000 2.150 2.000 2.000 239,012 -0.10(-4.76%)
Aug 09, 2017 1.750 2.150 1.700 2.100 592,685 +0.35(+20.00%)
Aug 08, 2017 1.650 1.850 1.600 1.750 282,792 +0.10(+6.06%)
Aug 07, 2017 1.550 1.700 1.523 1.650 527,502 +0.15(+10.00%)
Aug 04, 2017 1.695 1.700 1.500 1.500 506,457 -0.18(-10.45%)
Aug 03, 2017 1.900 1.900 1.650 1.675 255,950 -0.18(-9.46%)
Aug 02, 2017 2.000 2.000 1.800 1.850 372,965 -0.10(-5.13%)
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.