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, 2013 9.170 9.900 9.050 9.750 0 +0.00(+0.00%)
Apr 29, 2013 9.630 10.03 9.630 9.750 88,018 +0.12(+1.25%)
Apr 26, 2013 9.200 9.700 9.180 9.630 52,408 +0.45(+4.90%)
Apr 25, 2013 8.970 9.200 8.810 9.180 22,625 +0.29(+3.26%)
Apr 24, 2013 8.870 9.000 8.800 8.890 0 +0.02(+0.23%)
Apr 23, 2013 9.010 9.040 8.850 8.870 4,542 -0.10(-1.11%)
Apr 22, 2013 8.920 9.100 8.910 8.970 2,428 +0.07(+0.79%)
Apr 19, 2013 8.920 9.000 8.880 8.900 10,351 +0.09(+1.02%)
Apr 18, 2013 8.810 8.940 8.770 8.810 3,880 -0.04(-0.45%)
Apr 17, 2013 8.760 8.940 8.650 8.850 11,149 +0.12(+1.37%)
Apr 16, 2013 8.950 8.950 8.670 8.730 3,700 -0.20(-2.24%)
Apr 15, 2013 9.030 9.030 8.830 8.930 4,092 -0.02(-0.22%)
Apr 12, 2013 8.990 8.990 8.810 8.950 4,900 -0.03(-0.33%)
Apr 11, 2013 8.960 9.110 8.845 8.980 16,722 +0.00(+0.00%)
Apr 10, 2013 9.060 9.110 8.850 8.980 6,970 -0.07(-0.77%)
Apr 09, 2013 8.900 9.140 8.762 9.050 25,833 +0.22(+2.49%)
Apr 08, 2013 8.720 8.900 8.670 8.830 13,150 +0.08(+0.91%)
Apr 05, 2013 8.650 8.768 8.650 8.750 6,678 +0.07(+0.81%)
Apr 04, 2013 8.780 8.960 8.670 8.680 10,673 -0.05(-0.57%)
Apr 03, 2013 8.980 8.980 8.730 8.730 4,737 -0.24(-2.68%)
Apr 02, 2013 9.070 9.070 8.930 8.970 6,008 -0.03(-0.33%)
Apr 01, 2013 9.140 9.163 8.910 9.000 5,386 -0.13(-1.42%)
Mar 28, 2013 9.280 9.371 9.060 9.130 41,970 -0.06(-0.65%)
Mar 27, 2013 8.690 9.230 8.690 9.190 38,475 +0.34(+3.84%)
Mar 26, 2013 8.596 8.860 8.580 8.850 24,636 +0.17(+1.96%)
Mar 25, 2013 8.460 8.680 8.460 8.680 9,410 +0.18(+2.12%)
Mar 22, 2013 8.530 8.570 8.500 8.500 15,056 -0.02(-0.23%)
Mar 21, 2013 8.600 8.620 8.510 8.520 4,583 -0.08(-0.93%)
Mar 20, 2013 8.600 8.700 8.550 8.600 12,203 +0.00(+0.00%)
Mar 19, 2013 8.560 8.680 8.553 8.600 3,638 +0.02(+0.23%)
Mar 18, 2013 8.520 8.610 8.484 8.580 104,441 +0.01(+0.12%)
Mar 15, 2013 8.700 8.700 8.500 8.570 48,241 -0.08(-0.92%)
Mar 14, 2013 8.670 8.723 8.580 8.650 20,716 -0.07(-0.76%)
Mar 13, 2013 8.700 8.774 8.650 8.716 21,059 +0.01(+0.13%)
Mar 12, 2013 8.650 8.800 8.650 8.705 7,796 +0.04(+0.40%)
Mar 11, 2013 8.750 8.750 8.600 8.670 14,751 -0.01(-0.12%)
Mar 08, 2013 8.630 8.710 8.620 8.680 38,340 -0.01(-0.12%)
Mar 07, 2013 8.580 8.690 8.580 8.690 9,623 +0.08(+0.93%)
Mar 06, 2013 8.730 8.730 8.610 8.610 4,582 -0.03(-0.35%)
Mar 05, 2013 8.840 8.840 8.600 8.640 16,263 +0.00(+0.00%)
Mar 04, 2013 8.570 8.700 8.550 8.640 10,176 +0.04(+0.47%)
Mar 01, 2013 8.550 8.790 8.500 8.600 9,745 +0.10(+1.18%)
Feb 28, 2013 8.500 8.550 8.500 8.500 9,406 +0.00(+0.00%)
Feb 27, 2013 8.520 8.600 8.390 8.500 18,983 +0.00(+0.00%)
Feb 26, 2013 8.480 8.570 8.480 8.500 7,886 -0.20(-2.30%)
Feb 22, 2013 8.870 8.940 8.650 8.700 65,643 -0.12(-1.36%)
Feb 21, 2013 9.150 9.150 8.500 8.820 24,580 -0.43(-4.65%)
Feb 20, 2013 8.250 9.730 8.250 9.250 304,267 +0.14(+1.54%)
Feb 19, 2013 8.960 9.250 8.960 9.110 124,811 +0.13(+1.45%)
Feb 15, 2013 8.670 9.240 8.612 8.980 51,989 +0.27(+3.10%)
Feb 14, 2013 8.700 8.780 8.650 8.710 18,483 +0.02(+0.23%)
Feb 13, 2013 8.640 8.850 8.610 8.690 15,820 +0.01(+0.12%)
Feb 12, 2013 8.800 8.800 8.581 8.680 34,460 -0.02(-0.23%)
Feb 11, 2013 8.580 8.850 8.580 8.700 16,248 +0.16(+1.87%)
Feb 08, 2013 8.680 8.720 8.520 8.540 23,741 -0.17(-1.95%)
Feb 07, 2013 8.740 8.750 8.680 8.710 7,009 -0.04(-0.46%)
Feb 06, 2013 8.730 8.839 8.640 8.750 11,583 +0.01(+0.11%)
Feb 04, 2013 8.580 8.740 8.580 8.740 15,039 +0.07(+0.81%)
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.