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 (%)
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%)
Nov 01, 2018 1.800 1.999 1.800 1.950 19,279 +0.19(+10.80%)
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%)
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.