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 (%)
May 28, 2010 3.900 4.000 3.850 3.920 2,281 +0.02(+0.51%)
May 27, 2010 4.120 4.190 3.800 3.900 4,045 +0.10(+2.63%)
May 26, 2010 4.120 4.270 3.750 3.800 9,313 -0.13(-3.31%)
May 25, 2010 4.100 4.100 3.730 3.930 16,751 -0.17(-4.15%)
May 24, 2010 4.120 4.310 4.100 4.100 17,584 -0.09(-2.15%)
May 21, 2010 4.230 4.290 4.190 4.190 8,910 -0.11(-2.56%)
May 20, 2010 4.350 4.440 4.140 4.300 7,165 -0.14(-3.15%)
May 19, 2010 4.480 4.610 4.260 4.440 3,516 -0.25(-5.30%)
May 18, 2010 4.530 4.700 4.430 4.688 4,716 +0.08(+1.70%)
May 17, 2010 4.680 4.700 4.420 4.610 7,709 +0.00(+0.00%)
May 14, 2010 4.770 4.770 4.410 4.610 2,061 -0.29(-5.92%)
May 13, 2010 4.880 4.900 4.760 4.900 3,140 +0.00(+0.00%)
May 12, 2010 4.890 4.990 4.590 4.900 9,607 +0.09(+1.87%)
May 11, 2010 4.860 4.900 4.350 4.810 19,080 +0.36(+8.09%)
May 10, 2010 4.454 4.900 4.260 4.450 15,100 -0.13(-2.80%)
May 07, 2010 4.800 4.900 4.250 4.578 30,933 -0.32(-6.57%)
May 06, 2010 4.670 4.900 4.250 4.900 25,055 +0.07(+1.45%)
May 05, 2010 4.750 5.150 4.600 4.830 17,710 +0.03(+0.63%)
May 04, 2010 4.260 5.150 4.260 4.800 25,451 +0.40(+9.09%)
May 03, 2010 4.160 4.690 4.150 4.400 26,898 +0.18(+4.27%)
Apr 30, 2010 4.260 4.345 4.220 4.220 16,235 +0.02(+0.48%)
Apr 29, 2010 5.010 5.050 4.050 4.200 71,703 -0.81(-16.17%)
Apr 28, 2010 5.200 5.200 5.000 5.010 17,273 -0.20(-3.84%)
Apr 27, 2010 5.330 5.620 5.100 5.210 50,141 -0.12(-2.25%)
Apr 26, 2010 4.910 5.340 4.850 5.330 33,923 +0.48(+9.90%)
Apr 23, 2010 4.820 4.850 4.630 4.850 14,472 +0.00(+0.00%)
Apr 22, 2010 4.800 5.000 4.800 4.850 15,953 +0.01(+0.20%)
Apr 21, 2010 4.850 4.900 4.828 4.840 35,054 +0.01(+0.21%)
Apr 20, 2010 4.830 4.850 4.620 4.830 15,543 +0.03(+0.63%)
Apr 19, 2010 4.210 4.980 4.210 4.800 94,207 +0.64(+15.38%)
Apr 16, 2010 4.160 4.235 3.990 4.160 24,021 -0.07(-1.65%)
Apr 15, 2010 4.350 4.400 4.230 4.230 146,005 -0.19(-4.30%)
Apr 14, 2010 4.380 4.495 4.250 4.420 11,950 -0.03(-0.68%)
Apr 13, 2010 4.500 4.500 4.280 4.450 8,896 +0.02(+0.45%)
Apr 12, 2010 4.520 4.520 4.430 4.430 2,620 -0.07(-1.56%)
Apr 09, 2010 4.470 4.530 4.360 4.500 25,625 +0.12(+2.74%)
Apr 08, 2010 4.270 4.450 4.268 4.380 13,568 +0.03(+0.69%)
Apr 07, 2010 4.090 4.460 4.000 4.350 30,993 +0.27(+6.62%)
Apr 06, 2010 3.950 4.080 3.940 4.080 5,335 +0.03(+0.74%)
Apr 05, 2010 4.050 4.070 3.950 4.050 29,961 +0.10(+2.53%)
Apr 01, 2010 3.890 3.950 3.950 3.950 21,200 +0.09(+2.23%)
Mar 31, 2010 3.620 3.880 3.620 3.864 20,539 +0.26(+7.34%)
Mar 30, 2010 3.410 3.600 3.410 3.600 5,968 +0.19(+5.57%)
Mar 29, 2010 3.580 3.590 3.410 3.410 7,504 -0.13(-3.67%)
Mar 26, 2010 3.400 3.540 3.399 3.540 7,318 +0.17(+5.04%)
Mar 25, 2010 3.380 3.390 3.300 3.370 3,917 +0.07(+2.12%)
Mar 24, 2010 3.360 3.400 3.300 3.300 10,372 -0.13(-3.79%)
Mar 23, 2010 3.480 3.640 3.350 3.430 13,923 +0.04(+1.18%)
Mar 22, 2010 3.400 3.450 3.360 3.390 3,056 -0.06(-1.74%)
Mar 19, 2010 3.500 3.500 3.350 3.450 7,700 +0.04(+1.17%)
Mar 18, 2010 3.300 3.550 3.300 3.410 163,572 +0.07(+2.07%)
Mar 17, 2010 3.320 3.400 3.270 3.341 10,450 +0.00(+0.03%)
Mar 16, 2010 3.430 3.430 3.300 3.340 87,450 -0.01(-0.30%)
Mar 15, 2010 3.360 3.400 3.350 3.350 3,626 -0.05(-1.47%)
Mar 12, 2010 3.250 3.550 3.210 3.400 14,450 +0.15(+4.62%)
Mar 11, 2010 3.250 3.250 3.230 3.250 3,968 +0.00(+0.00%)
Mar 10, 2010 3.240 3.280 3.210 3.250 13,878 +0.02(+0.62%)
Mar 09, 2010 3.230 3.250 3.210 3.230 4,203 -0.02(-0.62%)
Mar 08, 2010 3.230 3.250 3.230 3.250 1,180 +0.00(+0.00%)
Mar 05, 2010 3.250 3.350 3.230 3.250 5,406 +0.01(+0.31%)
Mar 04, 2010 3.250 3.250 3.240 3.240 3,425 +0.01(+0.19%)
Mar 03, 2010 3.240 3.250 3.234 3.234 3,922 -0.02(-0.50%)
Mar 02, 2010 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
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.