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 29, 2018 1.900 1.900 1.900 0 +0.02(+1.33%)
Mar 28, 2018 1.800 1.900 1.750 1.875 23,025 +0.02(+1.35%)
Mar 27, 2018 1.850 1.900 1.850 1.850 10,684 +0.00(+0.00%)
Mar 26, 2018 1.950 1.950 1.850 1.850 67,898 -0.05(-2.63%)
Mar 23, 2018 1.800 1.950 1.800 1.900 86,256 -0.20(-9.52%)
Mar 22, 2018 2.150 2.150 2.000 2.100 39,850 +0.05(+2.44%)
Mar 21, 2018 2.250 2.250 2.000 2.050 34,560 -0.15(-6.82%)
Mar 20, 2018 2.150 2.210 2.150 2.200 10,109 +0.05(+2.33%)
Mar 19, 2018 2.200 2.310 2.100 2.150 47,946 -0.05(-2.27%)
Mar 16, 2018 2.200 2.200 2.150 2.200 23,452 +0.00(+0.00%)
Mar 15, 2018 2.150 2.250 2.100 2.200 57,775 +0.08(+3.53%)
Mar 14, 2018 2.000 2.150 2.000 2.125 23,635 +0.08(+3.66%)
Mar 13, 2018 2.100 2.150 2.000 2.050 37,320 -0.05(-2.38%)
Mar 12, 2018 2.050 2.100 2.050 2.100 10,126 +0.05(+2.44%)
Mar 09, 2018 2.150 2.150 1.900 2.050 87,828 -0.05(-2.38%)
Mar 08, 2018 2.050 2.175 2.050 2.100 26,721 +0.05(+2.44%)
Mar 07, 2018 2.050 2.200 2.025 2.050 57,454 +0.00(+0.00%)
Mar 06, 2018 2.000 2.150 1.950 2.050 49,164 +0.05(+2.50%)
Mar 05, 2018 1.950 2.050 1.871 2.000 25,210 +0.05(+2.56%)
Mar 02, 2018 1.900 2.000 1.900 1.950 23,117 +0.05(+2.63%)
Mar 01, 2018 1.850 1.900 1.825 1.900 17,489 +0.10(+5.56%)
Feb 28, 2018 1.905 1.929 1.750 1.800 35,230 -0.12(-6.49%)
Feb 27, 2018 2.050 2.050 1.900 1.925 37,749 -0.07(-3.75%)
Feb 26, 2018 2.100 2.150 1.950 2.000 157,493 -0.10(-4.53%)
Feb 23, 2018 2.200 2.200 2.000 2.095 91,621 -0.05(-2.56%)
Feb 22, 2018 2.100 2.200 2.050 2.150 60,346 +0.05(+2.38%)
Feb 21, 2018 2.000 2.145 2.000 2.100 51,028 +0.10(+5.00%)
Feb 20, 2018 1.950 2.100 1.900 2.000 106,105 +0.07(+3.90%)
Feb 16, 2018 1.925 1.925 1.925 0 +0.05(+2.67%)
Feb 15, 2018 1.700 1.900 1.700 1.875 111,594 +0.20(+11.94%)
Feb 14, 2018 1.650 1.750 1.650 1.675 8,678 +0.03(+1.52%)
Feb 13, 2018 1.650 1.750 1.600 1.650 55,419 +0.05(+3.12%)
Feb 12, 2018 1.600 1.650 1.550 1.600 27,025 +0.05(+3.23%)
Feb 09, 2018 1.650 1.650 1.550 1.550 76,277 -0.05(-3.13%)
Feb 08, 2018 1.600 1.650 1.550 1.600 37,045 +0.03(+1.59%)
Feb 07, 2018 1.600 1.700 1.550 1.575 73,100 -0.07(-4.55%)
Feb 06, 2018 1.600 1.650 1.600 1.650 16,754 +0.05(+3.12%)
Feb 05, 2018 1.650 1.650 1.600 1.600 21,819 -0.05(-3.03%)
Feb 02, 2018 1.700 1.725 1.650 1.650 51,174 -0.05(-2.94%)
Feb 01, 2018 1.700 1.750 1.700 1.700 21,613 +0.00(+0.00%)
Jan 31, 2018 1.750 1.750 1.655 1.700 31,760 -0.05(-2.86%)
Jan 30, 2018 1.750 1.750 1.750 1.750 13,571 -0.02(-1.41%)
Jan 29, 2018 1.750 1.800 1.650 1.775 62,436 +0.02(+1.43%)
Jan 26, 2018 1.600 1.750 1.600 1.750 97,306 +0.10(+6.06%)
Jan 25, 2018 1.655 1.655 1.600 1.650 75,811 +0.00(+0.00%)
Jan 24, 2018 1.700 1.700 1.650 1.650 28,851 -0.05(-2.94%)
Jan 23, 2018 1.650 1.700 1.650 1.700 32,361 +0.02(+1.49%)
Jan 22, 2018 1.650 1.750 1.650 1.675 52,355 -0.02(-1.47%)
Jan 19, 2018 1.700 1.700 1.650 1.700 33,180 +0.02(+1.49%)
Jan 18, 2018 1.600 1.700 1.600 1.675 67,548 +0.03(+1.52%)
Jan 17, 2018 1.700 1.700 1.600 1.650 156,114 -0.05(-2.94%)
Jan 16, 2018 1.850 1.850 1.600 1.700 100,019 -0.10(-5.56%)
Jan 12, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jan 11, 2018 1.700 1.750 1.700 1.750 63,858 +0.00(+0.00%)
Jan 10, 2018 1.750 1.750 1.700 1.750 52,576 +0.00(+0.00%)
Jan 09, 2018 1.850 1.850 1.700 1.750 163,359 -0.05(-2.78%)
Jan 08, 2018 1.850 1.850 1.750 1.800 79,531 +0.00(+0.00%)
Jan 05, 2018 1.850 1.850 1.800 1.800 68,935 -0.05(-2.70%)
Jan 04, 2018 1.900 1.925 1.800 1.850 134,940 +0.00(+0.00%)
Jan 03, 2018 1.800 1.900 1.755 1.850 134,075 +0.10(+5.71%)
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.