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 (%)
Mar 31, 2011 4.990 5.250 4.990 5.250 13,834 +0.23(+4.58%)
Mar 30, 2011 4.980 5.020 4.970 5.020 4,920 +0.10(+2.03%)
Mar 29, 2011 4.894 4.920 4.894 4.920 450 +0.05(+1.03%)
Mar 28, 2011 5.050 5.050 4.780 4.870 8,095 -0.13(-2.60%)
Mar 25, 2011 4.790 5.050 4.450 5.000 56,916 +0.24(+5.04%)
Mar 24, 2011 4.350 4.800 4.350 4.760 24,820 +0.51(+12.00%)
Mar 23, 2011 4.320 4.320 4.250 4.250 761 -0.11(-2.52%)
Mar 22, 2011 4.240 4.370 4.070 4.360 7,495 +0.16(+3.81%)
Mar 21, 2011 4.210 4.420 4.200 4.200 6,800 -0.19(-4.33%)
Mar 18, 2011 4.130 4.390 4.130 4.390 3,951 +0.25(+6.04%)
Mar 17, 2011 4.220 4.390 4.040 4.140 18,500 +0.00(+0.00%)
Mar 16, 2011 4.220 4.220 4.100 4.140 10,702 -0.15(-3.50%)
Mar 15, 2011 4.350 4.359 4.090 4.290 11,911 -0.08(-1.83%)
Mar 14, 2011 4.390 4.430 4.370 4.370 7,200 -0.03(-0.68%)
Mar 11, 2011 4.370 4.430 4.360 4.400 2,350 -0.05(-1.12%)
Mar 10, 2011 4.640 4.640 4.450 4.450 2,015 -0.17(-3.68%)
Mar 09, 2011 4.842 4.850 4.620 4.620 1,996 -0.25(-5.13%)
Mar 08, 2011 4.640 4.870 4.640 4.870 6,144 +0.24(+5.18%)
Mar 07, 2011 4.710 4.710 4.630 4.630 416 -0.07(-1.49%)
Mar 04, 2011 4.640 4.721 4.570 4.700 16,963 -0.00(-0.00%)
Mar 03, 2011 4.930 4.930 4.700 4.700 9,519 -0.17(-3.49%)
Mar 02, 2011 4.940 4.960 4.690 4.870 1,195 -0.10(-2.11%)
Mar 01, 2011 5.200 5.200 4.810 4.975 6,311 -0.26(-4.88%)
Feb 28, 2011 5.220 5.231 5.020 5.230 5,010 +0.08(+1.55%)
Feb 25, 2011 5.050 5.190 5.010 5.150 12,810 +0.09(+1.78%)
Feb 24, 2011 4.930 5.120 4.870 5.060 16,896 +0.12(+2.43%)
Feb 23, 2011 4.890 5.130 4.850 4.940 7,160 +0.03(+0.61%)
Feb 22, 2011 5.040 5.040 4.650 4.910 18,532 -0.19(-3.73%)
Feb 18, 2011 4.683 5.390 4.683 5.100 31,425 +0.14(+2.86%)
Feb 17, 2011 4.960 5.189 4.650 4.958 14,320 +0.01(+0.16%)
Feb 16, 2011 5.070 5.090 4.850 4.950 5,380 -0.10(-1.98%)
Feb 15, 2011 5.220 5.220 4.850 5.050 41,245 -0.17(-3.26%)
Feb 14, 2011 5.490 5.500 5.160 5.220 22,444 -0.15(-2.79%)
Feb 11, 2011 4.910 5.800 4.910 5.370 131,347 +0.23(+4.48%)
Feb 10, 2011 5.060 5.190 5.000 5.140 21,771 +0.12(+2.39%)
Feb 09, 2011 5.050 5.160 5.000 5.020 21,151 -0.01(-0.20%)
Feb 08, 2011 4.990 5.180 4.990 5.030 22,730 +0.00(+0.00%)
Feb 07, 2011 4.940 5.030 4.910 5.030 29,280 +0.10(+2.03%)
Feb 04, 2011 4.990 4.990 4.900 4.930 2,120 -0.03(-0.60%)
Feb 03, 2011 4.900 5.000 4.900 4.960 20,899 +0.11(+2.27%)
Feb 02, 2011 4.850 5.000 4.850 4.850 25,740 +0.00(+0.00%)
Feb 01, 2011 4.980 5.010 4.850 4.850 11,827 -0.17(-3.39%)
Jan 31, 2011 5.000 5.040 5.000 5.020 25,078 -0.01(-0.20%)
Jan 28, 2011 5.030 5.030 4.940 5.030 24,181 +0.03(+0.60%)
Jan 27, 2011 4.990 5.020 4.920 5.000 10,634 +0.05(+1.01%)
Jan 26, 2011 4.900 5.000 4.900 4.950 12,764 +0.03(+0.61%)
Jan 25, 2011 5.000 5.000 4.810 4.920 4,736 -0.07(-1.40%)
Jan 24, 2011 4.960 5.190 4.930 4.990 11,549 +0.01(+0.20%)
Jan 21, 2011 4.950 5.010 4.941 4.980 40,096 -0.05(-0.99%)
Jan 20, 2011 4.810 5.068 4.800 5.030 24,189 -0.05(-0.98%)
Jan 19, 2011 5.130 5.140 5.050 5.080 18,582 -0.04(-0.78%)
Jan 18, 2011 5.160 5.200 5.060 5.120 56,195 +0.09(+1.79%)
Jan 14, 2011 4.790 5.190 4.790 5.030 119,070 +0.26(+5.45%)
Jan 13, 2011 4.620 4.780 4.541 4.770 10,759 +0.15(+3.25%)
Jan 12, 2011 4.635 4.635 4.561 4.620 3,860 -0.02(-0.43%)
Jan 11, 2011 4.629 4.700 4.540 4.640 4,341 -0.07(-1.57%)
Jan 10, 2011 4.675 4.750 4.510 4.714 13,898 +0.05(+0.96%)
Jan 07, 2011 4.580 4.710 4.530 4.669 12,730 +0.10(+2.17%)
Jan 06, 2011 4.800 4.800 4.490 4.570 11,892 -0.16(-3.38%)
Jan 05, 2011 4.050 4.730 4.030 4.730 17,066 +0.59(+14.25%)
Jan 04, 2011 4.340 4.340 4.010 4.140 2,186 -0.05(-1.19%)
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.