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%)
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.