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 (%)
Apr 30, 2008 9.000 9.400 8.310 9.380 59,986 +0.37(+4.11%)
Apr 29, 2008 9.140 9.140 8.690 9.010 32,450 -0.13(-1.42%)
Apr 28, 2008 9.120 9.140 8.940 9.140 13,147 +0.00(+0.00%)
Apr 25, 2008 9.090 9.140 9.020 9.140 12,634 +0.04(+0.44%)
Apr 24, 2008 8.990 9.160 8.960 9.100 12,514 +0.13(+1.45%)
Apr 23, 2008 9.040 9.300 8.710 8.970 40,329 -0.13(-1.43%)
Apr 22, 2008 9.400 9.420 8.950 9.100 20,954 -0.32(-3.40%)
Apr 21, 2008 9.400 9.480 9.350 9.420 27,894 +0.08(+0.86%)
Apr 18, 2008 9.270 9.400 9.210 9.340 10,250 +0.15(+1.63%)
Apr 17, 2008 8.920 9.700 8.750 9.190 31,423 +0.33(+3.72%)
Apr 16, 2008 8.600 9.110 8.600 8.860 20,813 +0.36(+4.24%)
Apr 15, 2008 8.710 8.710 8.500 8.500 14,151 -0.18(-2.07%)
Apr 14, 2008 8.670 8.880 8.190 8.680 33,681 +0.07(+0.81%)
Apr 11, 2008 8.790 8.790 8.480 8.610 19,259 -0.24(-2.71%)
Apr 10, 2008 8.935 8.935 8.680 8.850 9,834 -0.07(-0.78%)
Apr 09, 2008 9.030 9.230 8.750 8.920 37,366 -0.04(-0.45%)
Apr 08, 2008 8.040 9.210 7.790 8.960 170,187 +0.90(+11.17%)
Apr 07, 2008 7.950 8.270 7.940 8.060 13,594 +0.08(+1.00%)
Apr 04, 2008 8.000 8.030 7.730 7.980 36,064 -0.06(-0.75%)
Apr 03, 2008 8.520 8.700 7.710 8.040 71,555 -0.48(-5.63%)
Apr 02, 2008 8.710 8.710 8.520 8.520 28,700 -0.12(-1.39%)
Apr 01, 2008 8.820 8.870 8.640 8.640 25,561 -0.24(-2.70%)
Mar 31, 2008 8.990 8.990 8.750 8.880 55,091 -0.03(-0.34%)
Mar 28, 2008 8.830 9.000 8.800 8.910 10,100 +0.15(+1.71%)
Mar 27, 2008 8.920 8.920 8.760 8.760 4,139 -0.09(-1.02%)
Mar 26, 2008 8.900 8.950 8.760 8.850 18,520 -0.14(-1.56%)
Mar 25, 2008 8.900 9.000 8.900 8.990 8,458 +0.04(+0.45%)
Mar 24, 2008 9.000 9.350 8.900 8.950 26,161 -0.05(-0.56%)
Mar 21, 2008 8.500 9.070 8.470 9.000 31,871 +0.00(+0.00%)
Mar 20, 2008 8.500 9.070 8.470 9.000 31,871 +0.37(+4.29%)
Mar 19, 2008 8.950 8.960 8.630 8.630 9,493 -0.37(-4.11%)
Mar 18, 2008 8.620 9.000 8.620 9.000 18,406 +0.19(+2.16%)
Mar 17, 2008 8.900 8.900 8.810 8.810 2,678 -0.04(-0.45%)
Mar 14, 2008 8.970 9.110 8.850 8.850 10,487 -0.09(-1.01%)
Mar 13, 2008 8.700 8.940 8.700 8.940 11,760 +0.21(+2.41%)
Mar 12, 2008 8.550 8.840 8.500 8.730 13,897 +0.13(+1.51%)
Mar 11, 2008 8.550 8.750 8.440 8.600 32,893 +0.04(+0.47%)
Mar 10, 2008 8.590 8.650 8.380 8.560 21,090 -0.12(-1.38%)
Mar 07, 2008 9.210 9.210 8.600 8.680 26,731 -0.52(-5.65%)
Mar 06, 2008 9.470 9.490 9.150 9.200 5,550 -0.18(-1.92%)
Mar 05, 2008 9.490 9.720 9.380 9.380 13,894 +0.02(+0.21%)
Mar 04, 2008 9.660 9.660 9.330 9.360 40,641 -0.34(-3.51%)
Mar 03, 2008 9.730 9.950 9.700 9.700 25,985 -0.03(-0.31%)
Feb 29, 2008 10.24 10.24 9.680 9.730 49,752 -0.27(-2.70%)
Feb 28, 2008 10.02 10.24 9.890 10.00 12,470 +0.00(+0.00%)
Feb 27, 2008 10.07 10.07 9.960 10.00 7,740 +0.07(+0.70%)
Feb 26, 2008 10.03 10.24 9.930 9.930 37,071 -0.07(-0.70%)
Feb 25, 2008 9.960 10.00 9.890 10.00 16,804 +0.12(+1.21%)
Feb 22, 2008 9.850 10.01 9.803 9.880 20,832 +0.02(+0.20%)
Feb 21, 2008 10.25 10.85 9.810 9.860 49,308 -0.48(-4.64%)
Feb 20, 2008 9.950 10.34 9.900 10.34 24,342 +0.39(+3.92%)
Feb 19, 2008 9.950 10.08 9.910 9.950 36,012 +0.00(+0.00%)
Feb 18, 2008 9.820 10.07 9.800 9.950 72,985 +0.00(+0.00%)
Feb 15, 2008 9.820 10.07 9.800 9.950 72,985 +0.01(+0.10%)
Feb 14, 2008 11.70 11.70 9.810 9.940 316,893 -1.85(-15.67%)
Feb 13, 2008 12.42 12.65 11.70 11.79 54,338 -0.42(-3.46%)
Feb 12, 2008 12.48 12.49 11.79 12.21 50,018 -0.09(-0.73%)
Feb 11, 2008 11.67 12.30 11.48 12.30 11,784 +0.70(+6.03%)
Feb 08, 2008 11.83 11.83 11.59 11.60 14,630 -0.12(-1.02%)
Feb 07, 2008 11.57 11.73 11.46 11.72 21,125 +0.07(+0.60%)
Feb 06, 2008 11.66 11.86 11.59 11.65 18,576 +0.05(+0.43%)
Feb 05, 2008 11.85 12.04 11.47 11.60 27,641 -0.39(-3.25%)
Feb 04, 2008 11.71 12.12 11.71 11.99 21,658 +0.40(+3.45%)
Feb 01, 2008 11.64 12.39 11.59 11.59 62,171 -0.18(-1.53%)
Jan 31, 2008 11.70 11.84 11.65 11.77 17,388 +0.06(+0.51%)
Jan 30, 2008 11.72 11.92 11.56 11.71 21,767 -0.05(-0.43%)
Jan 29, 2008 12.43 12.43 11.76 11.76 18,652 -0.54(-4.39%)
Jan 28, 2008 12.75 12.75 12.16 12.30 26,499 -0.37(-2.92%)
Jan 25, 2008 11.85 13.11 11.80 12.67 38,315 +0.88(+7.46%)
Jan 24, 2008 11.96 12.14 11.74 11.79 9,515 -0.02(-0.17%)
Jan 23, 2008 10.04 12.11 10.00 11.81 51,568 +1.47(+14.22%)
Jan 22, 2008 10.09 10.41 10.00 10.34 67,651 -0.21(-1.99%)
Jan 21, 2008 10.80 11.20 10.50 10.55 38,981 +0.00(+0.00%)
Jan 18, 2008 10.80 11.20 10.50 10.55 38,981 -0.02(-0.19%)
Jan 17, 2008 11.02 11.10 10.49 10.57 45,360 -0.60(-5.37%)
Jan 16, 2008 10.68 11.24 10.68 11.17 33,150 +0.33(+3.04%)
Jan 15, 2008 12.00 12.04 10.80 10.84 75,211 -1.18(-9.82%)
Jan 14, 2008 11.92 12.14 11.68 12.02 50,652 -0.03(-0.25%)
Jan 11, 2008 11.93 12.18 11.31 12.05 65,902 -0.23(-1.87%)
Jan 10, 2008 12.18 12.30 11.92 12.28 42,710 +0.10(+0.82%)
Jan 09, 2008 12.25 12.25 11.91 12.18 33,757 +0.09(+0.74%)
Jan 08, 2008 12.53 12.57 11.95 12.09 59,393 -0.43(-3.43%)
Jan 07, 2008 13.69 13.80 12.52 12.52 56,467 -1.25(-9.08%)
Jan 04, 2008 14.22 14.45 13.76 13.77 33,064 -0.58(-4.04%)
Jan 03, 2008 14.00 14.77 14.00 14.35 16,747 +0.34(+2.43%)
Jan 02, 2008 14.50 14.64 14.01 14.01 40,964 -0.59(-4.04%)
Jan 01, 2008 14.25 14.73 14.25 14.60 22,972 +0.00(+0.00%)
Dec 31, 2007 14.25 14.73 14.25 14.60 22,972 +0.60(+4.29%)
Dec 28, 2007 14.10 14.12 13.87 14.00 15,335 -0.28(-1.96%)
Dec 27, 2007 14.75 14.95 13.92 14.28 31,256 -0.35(-2.39%)
Dec 26, 2007 13.22 14.76 13.03 14.63 76,202 +1.51(+11.51%)
Dec 24, 2007 13.00 13.16 13.00 13.12 12,748 +0.15(+1.16%)
Dec 21, 2007 13.00 13.32 12.85 12.97 62,580 +0.11(+0.86%)
Dec 20, 2007 12.95 12.95 12.65 12.86 44,480 -0.06(-0.46%)
Dec 19, 2007 13.27 13.36 12.88 12.92 23,710 -0.34(-2.56%)
Dec 18, 2007 13.27 13.40 13.17 13.26 49,877 -0.02(-0.15%)
Dec 17, 2007 13.49 13.50 13.16 13.28 23,264 -0.14(-1.04%)
Dec 14, 2007 14.00 14.00 13.35 13.42 81,424 -0.55(-3.94%)
Dec 13, 2007 15.23 15.23 13.97 13.97 78,907 -0.92(-6.18%)
Dec 12, 2007 15.00 15.00 14.68 14.89 19,525 -0.02(-0.13%)
Dec 11, 2007 15.28 15.29 14.13 14.91 31,795 -0.19(-1.26%)
Dec 10, 2007 14.95 15.37 14.95 15.10 53,564 +0.15(+1.00%)
Dec 07, 2007 15.77 15.77 14.80 14.95 57,396 -0.60(-3.86%)
Dec 06, 2007 16.06 16.06 15.44 15.55 39,926 -0.50(-3.12%)
Dec 05, 2007 16.19 16.36 16.05 16.05 4,960 -0.17(-1.05%)
Dec 04, 2007 15.60 16.26 15.20 16.22 26,370 +0.53(+3.38%)
Dec 03, 2007 15.85 16.27 15.56 15.69 41,103 -0.06(-0.38%)
Nov 30, 2007 15.74 15.97 15.50 15.75 51,403 +0.36(+2.34%)
Nov 29, 2007 15.39 15.65 15.21 15.39 43,337 -0.32(-2.04%)
Nov 28, 2007 15.60 16.03 15.60 15.71 7,886 +0.11(+0.71%)
Nov 27, 2007 15.40 15.77 15.20 15.60 16,707 +0.10(+0.65%)
Nov 26, 2007 15.33 15.84 15.33 15.50 16,523 +0.18(+1.17%)
Nov 23, 2007 15.33 15.40 15.32 15.32 980 -0.09(-0.58%)
Nov 21, 2007 15.01 15.48 15.01 15.41 9,188 +0.20(+1.31%)
Nov 20, 2007 14.49 15.23 14.47 15.21 21,066 +0.59(+4.04%)
Nov 19, 2007 14.75 14.82 14.39 14.62 92,601 -0.12(-0.81%)
Nov 16, 2007 15.16 15.87 14.66 14.74 76,933 -0.51(-3.34%)
Nov 15, 2007 16.16 16.16 15.07 15.25 24,862 -0.95(-5.86%)
Nov 14, 2007 16.65 16.65 15.76 16.20 14,853 -0.09(-0.55%)
Nov 13, 2007 16.53 16.61 16.28 16.29 9,694 -0.31(-1.87%)
Nov 12, 2007 15.59 16.65 15.59 16.60 53,927 +1.19(+7.72%)
Nov 09, 2007 15.28 16.00 15.25 15.41 78,105 -0.02(-0.13%)
Nov 08, 2007 17.26 17.50 15.00 15.43 150,440 -1.92(-11.07%)
Nov 07, 2007 17.80 17.80 17.12 17.35 59,254 -0.45(-2.53%)
Nov 06, 2007 17.57 18.16 17.57 17.80 30,006 -0.08(-0.45%)
Nov 05, 2007 17.74 18.54 17.56 17.88 58,645 -0.15(-0.83%)
Nov 02, 2007 18.80 18.90 18.03 18.03 103,973 -0.62(-3.32%)
Nov 01, 2007 18.22 19.05 18.13 18.65 34,314 +0.47(+2.59%)
Oct 31, 2007 18.83 18.83 18.13 18.18 11,883 -0.44(-2.36%)
Oct 30, 2007 18.05 18.83 18.05 18.62 103,570 +0.42(+2.31%)
Oct 29, 2007 17.24 18.20 17.01 18.20 74,752 +1.29(+7.63%)
Oct 26, 2007 17.28 17.40 16.89 16.91 13,665 -0.32(-1.86%)
Oct 25, 2007 17.66 17.66 17.00 17.23 28,798 -0.22(-1.26%)
Oct 24, 2007 17.28 17.99 17.11 17.45 22,314 -0.06(-0.34%)
Oct 23, 2007 18.16 18.16 17.50 17.51 13,249 -0.48(-2.67%)
Oct 22, 2007 17.95 18.07 17.95 17.99 5,200 -0.01(-0.06%)
Oct 19, 2007 18.02 18.25 18.00 18.00 21,191 -0.15(-0.83%)
Oct 18, 2007 18.03 18.25 18.00 18.15 14,165 -0.09(-0.49%)
Oct 17, 2007 18.47 18.47 18.15 18.24 6,701 -0.01(-0.05%)
Oct 16, 2007 18.12 18.41 18.00 18.25 21,539 -0.18(-0.98%)
Oct 15, 2007 17.91 18.45 17.90 18.43 22,371 +0.55(+3.08%)
Oct 12, 2007 17.73 18.04 17.61 17.88 25,365 +0.38(+2.17%)
Oct 11, 2007 17.71 17.71 17.38 17.50 19,057 -0.01(-0.06%)
Oct 10, 2007 17.33 17.62 17.29 17.51 9,575 +0.01(+0.06%)
Oct 09, 2007 17.50 17.83 17.28 17.50 37,604 -0.02(-0.11%)
Oct 08, 2007 17.21 17.56 17.21 17.52 8,670 +0.02(+0.11%)
Oct 05, 2007 17.50 17.84 17.48 17.50 15,714 +0.06(+0.34%)
Oct 04, 2007 16.95 18.24 16.81 17.44 40,842 +0.69(+4.12%)
Oct 03, 2007 16.74 16.87 16.40 16.75 25,301 -0.12(-0.71%)
Oct 02, 2007 17.65 17.82 16.87 16.87 19,237 -0.88(-4.96%)
Oct 01, 2007 17.63 18.11 17.50 17.75 13,371 +0.00(+0.00%)
Sep 28, 2007 17.49 17.95 17.43 17.75 27,107 +0.46(+2.66%)
Sep 27, 2007 16.84 17.38 16.84 17.29 8,673 +0.32(+1.89%)
Sep 26, 2007 17.15 17.49 16.64 16.97 15,605 -0.25(-1.45%)
Sep 25, 2007 17.43 17.43 17.01 17.22 15,240 -0.30(-1.71%)
Sep 24, 2007 17.94 17.94 17.50 17.52 10,000 -0.23(-1.30%)
Sep 21, 2007 17.79 17.80 17.45 17.75 17,638 -0.05(-0.28%)
Sep 20, 2007 17.60 18.11 17.30 17.80 16,526 +0.03(+0.17%)
Sep 19, 2007 17.80 18.77 17.71 17.77 23,490 -0.03(-0.17%)
Sep 18, 2007 17.31 17.85 17.03 17.80 29,741 +0.41(+2.36%)
Sep 17, 2007 16.73 17.39 15.75 17.39 129,953 +0.67(+4.01%)
Sep 14, 2007 16.03 16.90 16.03 16.72 9,100 +0.43(+2.64%)
Sep 13, 2007 16.94 16.94 16.10 16.29 28,271 -0.41(-2.44%)
Sep 12, 2007 16.54 16.70 16.28 16.70 4,295 +0.17(+1.01%)
Sep 11, 2007 16.41 16.59 16.15 16.53 9,200 +0.19(+1.16%)
Sep 10, 2007 16.85 16.94 16.28 16.34 9,496 -0.66(-3.88%)
Sep 07, 2007 17.03 17.17 16.79 17.00 11,875 -0.30(-1.73%)
Sep 06, 2007 17.06 17.36 17.05 17.30 21,072 +0.18(+1.05%)
Sep 05, 2007 17.00 17.21 16.90 17.12 12,698 +0.01(+0.06%)
Sep 04, 2007 17.34 17.34 16.61 17.11 18,109 -0.05(-0.29%)
Aug 31, 2007 16.51 17.39 16.48 17.16 29,082 +0.63(+3.81%)
Aug 30, 2007 16.40 16.68 16.40 16.53 5,400 +0.00(+0.00%)
Aug 29, 2007 16.41 16.82 16.41 16.53 8,127 +0.02(+0.12%)
Aug 28, 2007 17.00 17.22 16.45 16.51 42,018 -0.30(-1.81%)
Aug 27, 2007 16.69 17.08 16.53 16.81 16,056 +0.19(+1.17%)
Aug 24, 2007 16.76 16.92 16.24 16.62 31,845 -0.30(-1.77%)
Aug 23, 2007 16.40 17.35 16.40 16.92 28,167 +0.57(+3.49%)
Aug 22, 2007 15.56 16.55 15.51 16.35 18,020 +0.79(+5.08%)
Aug 21, 2007 16.12 16.12 15.50 15.56 66,923 -0.43(-2.69%)
Aug 20, 2007 16.22 16.50 15.88 15.99 39,116 -0.35(-2.14%)
Aug 17, 2007 17.25 17.55 16.34 16.34 46,698 -0.36(-2.16%)
Aug 16, 2007 17.59 17.69 16.22 16.70 74,722 -0.84(-4.79%)
Aug 15, 2007 18.20 18.20 17.41 17.54 52,208 -0.77(-4.21%)
Aug 14, 2007 18.56 18.56 17.69 18.31 14,036 -0.40(-2.14%)
Aug 13, 2007 18.39 19.52 18.39 18.71 23,669 +0.55(+3.03%)
Aug 10, 2007 17.47 18.22 17.25 18.16 30,603 +0.35(+1.97%)
Aug 09, 2007 18.14 18.38 17.58 17.81 35,363 -0.39(-2.14%)
Aug 08, 2007 18.07 18.43 18.00 18.20 30,190 -0.11(-0.60%)
Aug 07, 2007 17.94 18.49 17.93 18.31 28,134 +0.21(+1.16%)
Aug 06, 2007 18.09 18.21 17.58 18.10 35,678 -0.07(-0.39%)
Aug 03, 2007 18.09 18.44 17.97 18.17 26,601 -0.41(-2.21%)
Aug 02, 2007 19.09 19.28 18.46 18.58 34,227 -0.75(-3.88%)
Aug 01, 2007 19.70 19.94 19.04 19.33 32,352 -0.60(-3.01%)
Jul 31, 2007 18.24 20.00 18.06 19.93 107,343 +2.63(+15.20%)
Jul 30, 2007 17.02 17.59 16.54 17.30 28,920 +0.75(+4.53%)
Jul 27, 2007 16.88 17.55 16.54 16.55 28,994 -0.46(-2.70%)
Jul 26, 2007 17.95 17.95 16.62 17.01 40,331 -0.99(-5.50%)
Jul 25, 2007 18.13 18.32 17.75 18.00 43,594 -0.08(-0.44%)
Jul 24, 2007 18.92 18.92 17.87 18.08 24,784 -0.85(-4.49%)
Jul 23, 2007 19.60 19.60 18.85 18.93 19,758 -0.51(-2.62%)
Jul 20, 2007 19.74 19.90 19.40 19.44 16,321 -0.16(-0.82%)
Jul 19, 2007 18.93 19.70 18.93 19.60 19,058 +0.60(+3.16%)
Jul 18, 2007 19.01 19.18 18.82 19.00 17,590 -0.26(-1.35%)
Jul 17, 2007 18.75 19.35 18.61 19.26 37,185 +0.65(+3.49%)
Jul 16, 2007 18.13 18.80 18.13 18.61 17,977 +0.47(+2.59%)
Jul 13, 2007 17.93 18.48 17.93 18.14 17,597 +0.17(+0.95%)
Jul 12, 2007 17.90 18.13 17.78 17.97 15,042 +0.00(+0.00%)
Jul 11, 2007 18.10 18.11 17.97 17.97 25,103 -0.08(-0.44%)
Jul 10, 2007 18.10 18.30 17.91 18.05 45,011 -0.04(-0.22%)
Jul 09, 2007 18.16 18.35 17.72 18.09 72,892 -0.20(-1.09%)
Jul 06, 2007 18.35 18.48 18.26 18.29 10,116 -0.03(-0.16%)
Jul 05, 2007 18.59 18.59 18.11 18.32 10,422 -0.30(-1.61%)
Jul 03, 2007 18.09 18.88 18.09 18.62 8,609 +0.41(+2.25%)
Jul 02, 2007 18.45 18.45 18.07 18.21 21,123 -0.02(-0.11%)
Jun 29, 2007 18.65 18.65 18.23 18.23 24,562 -0.37(-1.99%)
Jun 28, 2007 18.55 18.72 18.43 18.60 19,080 +0.26(+1.42%)
Jun 27, 2007 18.55 18.79 18.31 18.34 10,901 -0.07(-0.38%)
Jun 26, 2007 18.85 19.02 18.23 18.41 23,954 -0.26(-1.39%)
Jun 25, 2007 19.20 19.75 18.67 18.67 53,379 -0.53(-2.76%)
Jun 22, 2007 18.95 19.20 18.78 19.20 14,033 +0.21(+1.11%)
Jun 21, 2007 19.16 19.24 18.83 18.99 19,085 -0.12(-0.63%)
Jun 20, 2007 19.36 19.43 19.08 19.11 17,600 -0.22(-1.14%)
Jun 19, 2007 19.19 19.33 18.95 19.33 29,300 +0.28(+1.47%)
Jun 18, 2007 18.65 19.06 18.50 19.05 33,300 +0.58(+3.14%)
Jun 15, 2007 18.74 18.99 18.47 18.47 28,400 -0.31(-1.65%)
Jun 14, 2007 18.85 19.02 18.66 18.78 18,000 +0.07(+0.37%)
Jun 13, 2007 18.10 19.00 18.02 18.71 26,400 +0.70(+3.89%)
Jun 12, 2007 18.50 18.50 18.00 18.01 25,500 -0.34(-1.85%)
Jun 11, 2007 18.60 18.82 18.35 18.35 13,854 -0.35(-1.87%)
Jun 08, 2007 18.80 18.91 18.70 18.70 18,570 +0.07(+0.38%)
Jun 07, 2007 19.04 19.10 18.60 18.63 73,042 +0.27(+1.47%)
Jun 06, 2007 18.41 18.68 18.36 18.36 19,667 -0.25(-1.34%)
Jun 05, 2007 18.35 18.87 18.35 18.61 14,160 +0.04(+0.22%)
Jun 04, 2007 17.97 19.03 17.97 18.57 19,427 +0.32(+1.75%)
Jun 01, 2007 18.25 18.54 18.00 18.25 24,446 -0.05(-0.27%)
May 31, 2007 19.50 19.50 17.88 18.30 37,388 -1.05(-5.43%)
May 30, 2007 19.78 19.90 19.19 19.35 51,339 -0.60(-3.01%)
May 29, 2007 19.05 20.30 19.00 19.95 74,330 +0.80(+4.18%)
May 25, 2007 18.91 19.40 18.89 19.15 63,094 +0.27(+1.43%)
May 24, 2007 18.35 18.90 18.35 18.88 31,312 +0.46(+2.50%)
May 23, 2007 17.32 18.42 17.32 18.42 82,539 +1.15(+6.66%)
May 22, 2007 17.35 17.37 17.09 17.27 11,308 -0.11(-0.63%)
May 21, 2007 17.32 17.55 17.32 17.38 6,040 +0.05(+0.29%)
May 18, 2007 17.78 17.87 17.32 17.33 24,494 -0.53(-2.96%)
May 17, 2007 17.79 17.86 17.75 17.86 3,729 +0.10(+0.56%)
May 16, 2007 18.00 18.00 17.76 17.76 8,726 -0.15(-0.84%)
May 15, 2007 17.82 18.00 17.77 17.91 40,799 +0.12(+0.67%)
May 14, 2007 17.94 17.94 17.51 17.79 16,124 -0.10(-0.56%)
May 11, 2007 18.35 18.35 17.78 17.89 25,656 -0.56(-3.04%)
May 10, 2007 18.54 18.70 18.45 18.45 16,683 -0.05(-0.27%)
May 09, 2007 18.75 18.75 18.50 18.50 18,125 -0.25(-1.33%)
May 08, 2007 18.65 18.75 18.65 18.75 9,336 +0.01(+0.05%)
May 07, 2007 18.60 18.75 18.55 18.74 10,252 +0.14(+0.75%)
May 04, 2007 18.50 18.60 18.40 18.60 18,392 +0.19(+1.03%)
May 03, 2007 17.95 18.44 17.95 18.41 20,469 +0.61(+3.43%)
May 02, 2007 17.77 18.09 17.75 17.80 30,227 +0.02(+0.11%)
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.