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 (%)
Jun 30, 2008 8.260 8.490 8.030 8.430 21,700 -0.06(-0.71%)
Jun 27, 2008 8.000 8.490 7.900 8.490 34,559 +1.11(+15.04%)
Jun 26, 2008 7.360 7.500 7.090 7.380 14,050 -0.22(-2.89%)
Jun 25, 2008 7.250 7.890 7.250 7.600 19,291 +0.37(+5.12%)
Jun 24, 2008 7.210 7.320 7.050 7.230 7,150 -0.20(-2.69%)
Jun 23, 2008 7.210 7.440 6.870 7.430 28,817 +0.21(+2.91%)
Jun 20, 2008 7.280 7.290 7.130 7.220 23,927 +0.02(+0.28%)
Jun 19, 2008 6.950 7.290 6.940 7.200 16,990 +0.15(+2.13%)
Jun 18, 2008 7.120 7.220 6.880 7.050 37,569 -0.07(-0.98%)
Jun 17, 2008 6.640 7.120 6.640 7.120 44,008 +0.53(+8.04%)
Jun 16, 2008 6.310 6.600 6.150 6.590 221,833 +0.28(+4.44%)
Jun 13, 2008 6.580 6.580 6.270 6.310 28,750 -0.26(-3.96%)
Jun 12, 2008 7.100 7.150 6.450 6.570 44,402 -0.43(-6.14%)
Jun 11, 2008 7.300 7.300 6.950 7.000 36,360 -0.31(-4.24%)
Jun 10, 2008 7.380 7.830 7.130 7.310 31,405 -0.34(-4.44%)
Jun 09, 2008 8.210 8.350 7.550 7.650 22,084 -0.54(-6.59%)
Jun 06, 2008 8.700 8.700 8.160 8.190 9,030 -0.53(-6.08%)
Jun 05, 2008 8.318 8.770 8.318 8.720 28,735 +0.23(+2.71%)
Jun 04, 2008 8.310 8.540 8.310 8.490 28,135 +0.11(+1.31%)
Jun 03, 2008 8.340 8.500 8.200 8.380 17,614 -0.04(-0.48%)
Jun 02, 2008 8.520 8.600 7.900 8.420 53,142 -0.18(-2.09%)
May 30, 2008 8.310 8.760 8.260 8.600 29,285 +0.30(+3.61%)
May 29, 2008 8.020 8.570 8.010 8.300 39,784 +0.30(+3.75%)
May 28, 2008 8.190 8.190 8.000 8.000 27,745 -0.05(-0.62%)
May 27, 2008 8.070 8.150 8.030 8.050 15,177 +0.00(+0.00%)
May 26, 2008 8.500 8.500 8.050 8.050 13,331 +0.00(+0.00%)
May 23, 2008 8.500 8.500 8.050 8.050 13,331 -0.43(-5.07%)
May 22, 2008 8.510 8.680 8.210 8.480 9,890 -0.01(-0.12%)
May 21, 2008 8.510 8.560 8.490 8.490 10,280 -0.18(-2.08%)
May 20, 2008 8.990 9.010 8.670 8.670 6,400 -0.30(-3.40%)
May 19, 2008 8.680 9.160 8.600 8.975 49,181 +0.36(+4.12%)
May 16, 2008 8.690 8.700 8.570 8.620 17,440 +0.04(+0.47%)
May 15, 2008 8.500 8.716 8.500 8.580 16,110 +0.05(+0.59%)
May 14, 2008 8.750 8.770 8.520 8.530 21,893 -0.27(-3.07%)
May 13, 2008 8.960 9.040 8.650 8.800 29,375 -0.05(-0.56%)
May 12, 2008 9.010 9.040 8.770 8.850 23,763 -0.16(-1.78%)
May 09, 2008 8.930 9.100 8.750 9.010 12,782 +0.02(+0.22%)
May 08, 2008 9.000 9.010 8.960 8.990 8,609 +0.00(+0.00%)
May 07, 2008 8.990 9.050 8.800 8.990 14,076 +0.04(+0.45%)
May 06, 2008 8.980 9.060 8.850 8.950 24,496 -0.03(-0.33%)
May 05, 2008 8.440 9.080 8.350 8.980 28,318 +0.69(+8.32%)
May 02, 2008 8.730 8.770 8.250 8.290 16,450 -0.32(-3.72%)
May 01, 2008 8.850 9.130 8.230 8.610 62,399 -0.77(-8.21%)
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%)
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.