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 (%)
Mar 30, 2012 5.470 5.480 5.400 5.440 17,492 -0.02(-0.37%)
Mar 29, 2012 5.410 5.500 5.410 5.460 36,488 -0.04(-0.64%)
Mar 28, 2012 5.510 5.510 5.400 5.495 4,067 -0.00(-0.09%)
Mar 27, 2012 5.480 5.530 5.450 5.500 49,391 +0.00(+0.00%)
Mar 26, 2012 5.480 5.540 5.460 5.500 47,680 +0.02(+0.36%)
Mar 23, 2012 5.500 5.550 5.440 5.480 94,400 -0.04(-0.72%)
Mar 22, 2012 5.350 5.550 5.350 5.520 25,619 +0.19(+3.56%)
Mar 21, 2012 5.340 5.410 5.230 5.330 47,956 +0.00(+0.00%)
Mar 20, 2012 5.390 5.460 5.300 5.330 33,080 -0.03(-0.56%)
Mar 19, 2012 5.400 5.459 5.350 5.360 54,486 -0.06(-1.11%)
Mar 16, 2012 5.470 5.500 5.410 5.420 34,491 -0.06(-1.09%)
Mar 15, 2012 5.470 5.540 5.470 5.480 21,115 +0.03(+0.55%)
Mar 14, 2012 5.530 5.590 5.450 5.450 21,187 -0.04(-0.73%)
Mar 13, 2012 5.590 5.590 5.480 5.490 41,507 -0.05(-0.90%)
Mar 12, 2012 5.490 5.550 5.450 5.540 24,816 +0.06(+1.09%)
Mar 09, 2012 5.450 5.590 5.450 5.480 48,773 +0.05(+0.92%)
Mar 08, 2012 5.400 5.460 5.370 5.430 25,025 +0.02(+0.37%)
Mar 07, 2012 5.400 5.480 5.350 5.410 33,926 +0.03(+0.56%)
Mar 06, 2012 5.400 5.500 5.360 5.380 25,850 -0.01(-0.19%)
Mar 05, 2012 5.530 5.550 5.390 5.390 68,777 -0.01(-0.19%)
Mar 02, 2012 5.420 5.540 5.350 5.400 57,349 -0.01(-0.18%)
Mar 01, 2012 5.400 5.480 5.380 5.410 74,419 +0.03(+0.56%)
Feb 29, 2012 5.400 5.430 5.360 5.380 50,979 +0.01(+0.19%)
Feb 28, 2012 5.400 5.420 5.350 5.370 77,774 -0.02(-0.37%)
Feb 27, 2012 5.500 5.600 5.390 5.390 83,166 -0.12(-2.18%)
Feb 24, 2012 5.560 5.630 5.430 5.510 62,954 -0.04(-0.72%)
Feb 23, 2012 5.510 5.580 5.500 5.550 27,980 +0.05(+0.91%)
Feb 22, 2012 5.440 5.709 5.440 5.500 131,998 +0.03(+0.55%)
Feb 21, 2012 5.800 5.880 5.470 5.470 228,227 -0.29(-5.03%)
Feb 17, 2012 6.120 6.120 5.200 5.760 424,692 -0.42(-6.80%)
Feb 16, 2012 6.240 6.320 6.160 6.180 23,291 -0.09(-1.44%)
Feb 15, 2012 6.300 6.350 6.150 6.270 29,677 +0.02(+0.32%)
Feb 14, 2012 6.180 6.300 6.150 6.250 49,366 +0.05(+0.81%)
Feb 13, 2012 6.120 6.340 6.050 6.200 74,321 +0.14(+2.31%)
Feb 10, 2012 6.700 6.700 5.800 6.060 214,800 -0.23(-3.66%)
Feb 09, 2012 5.980 6.300 5.730 6.290 180,354 +0.38(+6.43%)
Feb 08, 2012 5.300 5.910 5.300 5.910 135,746 +0.65(+12.36%)
Feb 07, 2012 5.270 5.420 5.220 5.260 140,480 -0.01(-0.19%)
Feb 06, 2012 5.300 5.400 5.120 5.270 305,851 +0.01(+0.19%)
Feb 03, 2012 5.460 5.530 5.233 5.260 121,600 -0.15(-2.77%)
Feb 02, 2012 5.550 5.700 5.340 5.410 149,537 -0.18(-3.22%)
Feb 01, 2012 6.100 6.240 5.520 5.590 110,509 -0.47(-7.76%)
Jan 31, 2012 6.890 6.890 5.920 6.060 248,917 -0.92(-13.18%)
Jan 30, 2012 7.000 7.150 6.980 6.980 25,994 -0.07(-0.99%)
Jan 27, 2012 6.700 7.300 6.700 7.050 45,265 +0.25(+3.68%)
Jan 26, 2012 6.840 6.840 6.760 6.800 14,350 +0.00(+0.00%)
Jan 25, 2012 6.710 6.830 6.710 6.800 12,163 +0.05(+0.74%)
Jan 24, 2012 6.770 6.790 6.570 6.750 30,480 -0.03(-0.44%)
Jan 23, 2012 6.750 6.810 6.740 6.780 11,981 +0.03(+0.43%)
Jan 20, 2012 6.750 6.850 6.710 6.751 28,384 +0.03(+0.46%)
Jan 19, 2012 6.670 6.780 6.580 6.720 25,934 +0.26(+4.02%)
Jan 18, 2012 6.460 6.554 6.330 6.460 12,684 -0.02(-0.31%)
Jan 17, 2012 6.680 6.760 6.410 6.480 34,928 -0.26(-3.93%)
Jan 13, 2012 6.590 6.855 6.541 6.745 21,107 +0.11(+1.58%)
Jan 12, 2012 6.740 6.770 6.430 6.640 27,277 -0.09(-1.34%)
Jan 11, 2012 6.540 6.750 6.520 6.730 33,121 +0.17(+2.59%)
Jan 10, 2012 6.940 6.940 6.500 6.560 66,488 -0.31(-4.51%)
Jan 09, 2012 6.910 6.950 6.770 6.870 44,065 -0.01(-0.15%)
Jan 06, 2012 6.470 6.920 6.460 6.880 37,773 +0.40(+6.17%)
Jan 05, 2012 6.340 6.650 6.320 6.480 42,074 +0.15(+2.37%)
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.