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, 2018 1.750 1.750 1.700 1.700 9,291 +0.00(+0.00%)
Apr 27, 2018 1.750 1.750 1.700 1.700 8,503 +0.00(+0.00%)
Apr 26, 2018 1.700 1.750 1.700 1.700 8,776 +0.00(+0.00%)
Apr 25, 2018 1.750 1.750 1.700 1.700 1,195 +0.00(+0.00%)
Apr 24, 2018 1.750 1.750 1.700 1.700 16,220 +0.00(+0.00%)
Apr 23, 2018 1.750 1.800 1.700 1.700 34,744 -0.05(-2.86%)
Apr 20, 2018 1.750 1.750 1.700 1.750 19,952 +0.05(+2.94%)
Apr 19, 2018 1.750 1.750 1.650 1.700 38,713 +0.05(+3.03%)
Apr 18, 2018 1.750 1.800 1.700 1.650 42,127 -0.08(-4.35%)
Apr 17, 2018 1.800 1.850 1.650 1.725 119,623 -0.02(-1.43%)
Apr 16, 2018 1.900 1.900 1.750 1.750 21,773 -0.10(-5.66%)
Apr 13, 2018 1.900 1.900 1.850 1.855 10,382 +0.00(+0.27%)
Apr 12, 2018 1.900 1.900 1.850 1.850 19,245 -0.05(-2.63%)
Apr 11, 2018 1.800 1.900 1.800 1.900 18,572 +0.10(+5.56%)
Apr 10, 2018 1.900 1.900 1.800 1.800 8,637 -0.05(-2.70%)
Apr 09, 2018 1.900 1.950 1.800 1.850 22,119 +0.00(+0.00%)
Apr 06, 2018 1.850 1.900 1.800 1.850 11,326 -0.05(-2.63%)
Apr 05, 2018 1.850 1.900 1.800 1.900 33,550 +0.05(+2.70%)
Apr 04, 2018 1.950 1.950 1.850 1.850 29,392 +0.00(+0.00%)
Apr 03, 2018 1.850 1.950 1.850 1.850 25,224 +0.00(+0.00%)
Apr 02, 2018 1.945 1.950 1.850 1.850 4,968 -0.05(-2.63%)
Mar 29, 2018 1.900 1.900 1.900 0 +0.02(+1.33%)
Mar 28, 2018 1.800 1.900 1.750 1.875 23,025 +0.02(+1.35%)
Mar 27, 2018 1.850 1.900 1.850 1.850 10,684 +0.00(+0.00%)
Mar 26, 2018 1.950 1.950 1.850 1.850 67,898 -0.05(-2.63%)
Mar 23, 2018 1.800 1.950 1.800 1.900 86,256 -0.20(-9.52%)
Mar 22, 2018 2.150 2.150 2.000 2.100 39,850 +0.05(+2.44%)
Mar 21, 2018 2.250 2.250 2.000 2.050 34,560 -0.15(-6.82%)
Mar 20, 2018 2.150 2.210 2.150 2.200 10,109 +0.05(+2.33%)
Mar 19, 2018 2.200 2.310 2.100 2.150 47,946 -0.05(-2.27%)
Mar 16, 2018 2.200 2.200 2.150 2.200 23,452 +0.00(+0.00%)
Mar 15, 2018 2.150 2.250 2.100 2.200 57,775 +0.08(+3.53%)
Mar 14, 2018 2.000 2.150 2.000 2.125 23,635 +0.08(+3.66%)
Mar 13, 2018 2.100 2.150 2.000 2.050 37,320 -0.05(-2.38%)
Mar 12, 2018 2.050 2.100 2.050 2.100 10,126 +0.05(+2.44%)
Mar 09, 2018 2.150 2.150 1.900 2.050 87,828 -0.05(-2.38%)
Mar 08, 2018 2.050 2.175 2.050 2.100 26,721 +0.05(+2.44%)
Mar 07, 2018 2.050 2.200 2.025 2.050 57,454 +0.00(+0.00%)
Mar 06, 2018 2.000 2.150 1.950 2.050 49,164 +0.05(+2.50%)
Mar 05, 2018 1.950 2.050 1.871 2.000 25,210 +0.05(+2.56%)
Mar 02, 2018 1.900 2.000 1.900 1.950 23,117 +0.05(+2.63%)
Mar 01, 2018 1.850 1.900 1.825 1.900 17,489 +0.10(+5.56%)
Feb 28, 2018 1.905 1.929 1.750 1.800 35,230 -0.12(-6.49%)
Feb 27, 2018 2.050 2.050 1.900 1.925 37,749 -0.07(-3.75%)
Feb 26, 2018 2.100 2.150 1.950 2.000 157,493 -0.10(-4.53%)
Feb 23, 2018 2.200 2.200 2.000 2.095 91,621 -0.05(-2.56%)
Feb 22, 2018 2.100 2.200 2.050 2.150 60,346 +0.05(+2.38%)
Feb 21, 2018 2.000 2.145 2.000 2.100 51,028 +0.10(+5.00%)
Feb 20, 2018 1.950 2.100 1.900 2.000 106,105 +0.07(+3.90%)
Feb 16, 2018 1.925 1.925 1.925 0 +0.05(+2.67%)
Feb 15, 2018 1.700 1.900 1.700 1.875 111,594 +0.20(+11.94%)
Feb 14, 2018 1.650 1.750 1.650 1.675 8,678 +0.03(+1.52%)
Feb 13, 2018 1.650 1.750 1.600 1.650 55,419 +0.05(+3.12%)
Feb 12, 2018 1.600 1.650 1.550 1.600 27,025 +0.05(+3.23%)
Feb 09, 2018 1.650 1.650 1.550 1.550 76,277 -0.05(-3.13%)
Feb 08, 2018 1.600 1.650 1.550 1.600 37,045 +0.03(+1.59%)
Feb 07, 2018 1.600 1.700 1.550 1.575 73,100 -0.07(-4.55%)
Feb 06, 2018 1.600 1.650 1.600 1.650 16,754 +0.05(+3.12%)
Feb 05, 2018 1.650 1.650 1.600 1.600 21,819 -0.05(-3.03%)
Feb 02, 2018 1.700 1.725 1.650 1.650 51,174 -0.05(-2.94%)
Feb 01, 2018 1.700 1.750 1.700 1.700 21,613 +0.00(+0.00%)
Jan 31, 2018 1.750 1.750 1.655 1.700 31,760 -0.05(-2.86%)
Jan 30, 2018 1.750 1.750 1.750 1.750 13,571 -0.02(-1.41%)
Jan 29, 2018 1.750 1.800 1.650 1.775 62,436 +0.02(+1.43%)
Jan 26, 2018 1.600 1.750 1.600 1.750 97,306 +0.10(+6.06%)
Jan 25, 2018 1.655 1.655 1.600 1.650 75,811 +0.00(+0.00%)
Jan 24, 2018 1.700 1.700 1.650 1.650 28,851 -0.05(-2.94%)
Jan 23, 2018 1.650 1.700 1.650 1.700 32,361 +0.02(+1.49%)
Jan 22, 2018 1.650 1.750 1.650 1.675 52,355 -0.02(-1.47%)
Jan 19, 2018 1.700 1.700 1.650 1.700 33,180 +0.02(+1.49%)
Jan 18, 2018 1.600 1.700 1.600 1.675 67,548 +0.03(+1.52%)
Jan 17, 2018 1.700 1.700 1.600 1.650 156,114 -0.05(-2.94%)
Jan 16, 2018 1.850 1.850 1.600 1.700 100,019 -0.10(-5.56%)
Jan 12, 2018 1.800 1.800 1.800 0 +0.05(+2.86%)
Jan 11, 2018 1.700 1.750 1.700 1.750 63,858 +0.00(+0.00%)
Jan 10, 2018 1.750 1.750 1.700 1.750 52,576 +0.00(+0.00%)
Jan 09, 2018 1.850 1.850 1.700 1.750 163,359 -0.05(-2.78%)
Jan 08, 2018 1.850 1.850 1.750 1.800 79,531 +0.00(+0.00%)
Jan 05, 2018 1.850 1.850 1.800 1.800 68,935 -0.05(-2.70%)
Jan 04, 2018 1.900 1.925 1.800 1.850 134,940 +0.00(+0.00%)
Jan 03, 2018 1.800 1.900 1.755 1.850 134,075 +0.10(+5.71%)
Jan 02, 2018 1.800 1.850 1.750 1.750 120,110 +0.00(+0.00%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.02(-1.41%)
Dec 28, 2017 1.850 1.875 1.750 1.775 181,979 -0.08(-4.05%)
Dec 27, 2017 1.800 1.900 1.750 1.850 287,416 +0.03(+1.37%)
Dec 26, 2017 1.950 2.000 1.800 1.825 709,196 -0.05(-2.67%)
Dec 22, 2017 1.800 1.900 1.796 1.875 493,776 +0.02(+1.35%)
Dec 21, 2017 1.850 1.900 1.800 1.850 90,178 -0.02(-1.33%)
Dec 20, 2017 1.700 1.900 1.700 1.875 126,031 +0.18(+10.29%)
Dec 19, 2017 1.800 1.900 1.625 1.700 544,318 -0.10(-5.56%)
Dec 18, 2017 1.900 1.950 1.800 1.800 120,886 -0.15(-7.69%)
Dec 15, 2017 1.950 2.000 1.900 1.950 28,780 +0.00(+0.00%)
Dec 14, 2017 2.000 2.050 1.900 1.950 93,023 -0.05(-2.50%)
Dec 13, 2017 1.950 2.050 1.900 2.000 196,145 +0.10(+5.26%)
Dec 12, 2017 2.000 2.000 1.900 1.900 52,148 -0.05(-2.56%)
Dec 11, 2017 1.950 2.050 1.905 1.950 108,823 +0.02(+1.30%)
Dec 08, 2017 2.000 2.000 1.900 1.925 105,974 -0.07(-3.75%)
Dec 07, 2017 2.000 2.000 1.950 2.000 52,205 +0.00(+0.00%)
Dec 06, 2017 2.050 2.100 2.000 2.000 93,819 -0.10(-4.76%)
Dec 05, 2017 2.100 2.150 2.050 2.100 45,712 -0.05(-2.33%)
Dec 04, 2017 2.150 2.150 2.105 2.150 86,995 +0.02(+1.18%)
Dec 01, 2017 2.200 2.229 2.100 2.125 119,701 -0.05(-2.30%)
Nov 30, 2017 2.100 2.200 2.050 2.175 78,338 +0.15(+7.41%)
Nov 29, 2017 2.050 2.100 2.000 2.025 35,888 -0.02(-1.22%)
Nov 28, 2017 2.050 2.050 1.950 2.050 137,299 +0.00(+0.00%)
Nov 27, 2017 2.100 2.100 2.000 2.050 43,066 +0.05(+2.50%)
Nov 24, 2017 2.250 2.250 1.900 2.000 266,170 -0.25(-11.11%)
Nov 22, 2017 2.300 2.340 2.200 2.250 69,614 +0.00(+0.00%)
Nov 21, 2017 2.200 2.250 2.150 2.250 75,895 +0.10(+4.65%)
Nov 20, 2017 2.200 2.300 2.128 2.150 105,834 +0.05(+2.38%)
Nov 17, 2017 2.050 2.100 1.950 2.100 140,769 +0.18(+9.09%)
Nov 16, 2017 2.035 2.050 1.900 1.925 121,081 -0.07(-3.75%)
Nov 15, 2017 2.005 2.050 2.000 2.000 13,696 -0.05(-2.44%)
Nov 14, 2017 2.000 2.050 1.950 2.050 96,734 +0.05(+2.50%)
Nov 13, 2017 2.150 2.150 1.944 2.000 106,942 -0.05(-2.44%)
Nov 10, 2017 2.250 2.450 2.000 2.050 374,700 -0.60(-22.64%)
Nov 09, 2017 2.750 2.800 2.500 2.650 106,879 -0.05(-1.85%)
Nov 08, 2017 2.800 2.850 2.650 2.700 50,262 +0.03(+0.93%)
Nov 07, 2017 2.800 2.995 2.650 2.675 44,472 -0.18(-6.14%)
Nov 06, 2017 2.900 3.000 2.850 2.850 32,642 -0.05(-1.72%)
Nov 03, 2017 2.700 3.100 2.700 2.900 38,501 +0.15(+5.45%)
Nov 02, 2017 3.250 3.350 2.650 2.750 63,904 -0.48(-14.73%)
Nov 01, 2017 3.350 3.375 3.200 3.225 31,546 -0.10(-3.01%)
Oct 31, 2017 3.350 3.400 3.250 3.325 17,160 +0.03(+0.76%)
Oct 30, 2017 3.550 3.600 3.250 3.300 32,734 -0.20(-5.71%)
Oct 27, 2017 3.400 3.600 3.350 3.500 94,675 +0.10(+2.94%)
Oct 26, 2017 3.200 3.400 3.200 3.400 22,500 +0.20(+6.25%)
Oct 25, 2017 3.385 3.400 3.200 3.200 23,901 -0.25(-7.25%)
Oct 24, 2017 3.300 3.550 3.300 3.450 60,075 +0.10(+2.99%)
Oct 23, 2017 3.550 3.600 3.400 3.350 44,406 -0.15(-4.29%)
Oct 20, 2017 3.500 3.600 3.500 3.500 35,482 +0.00(+0.00%)
Oct 19, 2017 3.700 3.713 3.500 3.500 38,454 -0.10(-2.78%)
Oct 18, 2017 3.950 4.050 3.500 3.600 94,237 -0.35(-8.86%)
Oct 17, 2017 3.750 4.000 3.750 3.950 61,243 +0.20(+5.33%)
Oct 16, 2017 3.750 3.900 3.750 3.750 20,192 -0.05(-1.32%)
Oct 13, 2017 3.800 3.950 3.750 3.800 68,805 +0.00(+0.00%)
Oct 12, 2017 3.800 3.900 3.750 3.800 33,808 +0.05(+1.33%)
Oct 11, 2017 3.750 3.850 3.750 3.750 32,115 -0.10(-2.60%)
Oct 10, 2017 3.750 4.000 3.750 3.850 24,469 +0.10(+2.67%)
Oct 09, 2017 3.750 3.900 3.750 3.750 20,683 +0.00(+0.00%)
Oct 06, 2017 3.905 4.000 3.750 3.750 20,674 -0.15(-3.85%)
Oct 05, 2017 3.800 4.045 3.800 3.900 52,571 +0.05(+1.30%)
Oct 04, 2017 3.750 4.050 3.750 3.850 107,706 +0.10(+2.67%)
Oct 03, 2017 3.850 4.050 3.750 3.750 39,346 -0.02(-0.66%)
Oct 02, 2017 3.800 3.950 3.750 3.775 46,468 -0.02(-0.66%)
Sep 29, 2017 3.900 4.000 3.800 3.800 49,629 -0.10(-2.56%)
Sep 28, 2017 3.900 4.050 3.850 3.900 44,800 +0.00(+0.00%)
Sep 27, 2017 4.200 4.250 3.850 3.900 70,652 -0.20(-4.88%)
Sep 26, 2017 4.300 4.300 4.100 4.100 44,842 -0.15(-3.53%)
Sep 25, 2017 4.300 4.400 4.200 4.250 58,092 -0.05(-1.16%)
Sep 22, 2017 4.150 4.400 4.055 4.300 129,131 +0.10(+2.38%)
Sep 21, 2017 4.100 4.500 4.000 4.200 374,285 +0.20(+5.00%)
Sep 20, 2017 3.700 4.100 3.700 4.000 64,852 +0.30(+8.11%)
Sep 19, 2017 4.000 4.000 3.700 3.700 45,894 -0.20(-5.13%)
Sep 18, 2017 3.900 4.050 3.750 3.900 50,399 -0.05(-1.27%)
Sep 15, 2017 3.950 4.150 3.850 3.950 95,974 -0.10(-2.47%)
Sep 14, 2017 4.100 4.250 3.800 4.050 163,662 -0.10(-2.41%)
Sep 13, 2017 3.300 5.000 3.300 4.150 1,345,371 +0.80(+23.88%)
Sep 12, 2017 3.400 3.500 3.300 3.350 182,570 +0.00(+0.00%)
Sep 11, 2017 3.200 3.375 3.200 3.350 46,447 +0.20(+6.35%)
Sep 08, 2017 3.200 3.350 3.100 3.150 57,624 -0.10(-3.08%)
Sep 07, 2017 3.000 3.400 3.000 3.250 85,658 +0.20(+6.56%)
Sep 06, 2017 3.300 3.350 3.000 3.050 156,189 -0.30(-8.96%)
Sep 05, 2017 3.200 3.500 3.200 3.350 92,181 -0.10(-2.90%)
Sep 01, 2017 3.000 3.500 3.000 3.450 124,767 +0.45(+15.00%)
Aug 31, 2017 2.900 3.075 2.700 3.000 110,783 +0.00(+0.00%)
Aug 30, 2017 2.900 3.100 2.750 3.000 115,022 +0.10(+3.45%)
Aug 29, 2017 3.300 3.600 2.600 2.900 905,873 -0.50(-14.71%)
Aug 28, 2017 3.200 3.500 3.100 3.400 157,209 +0.25(+7.94%)
Aug 25, 2017 2.900 3.305 2.850 3.150 326,774 +0.35(+12.50%)
Aug 24, 2017 2.800 2.950 2.700 2.800 203,332 +0.05(+1.82%)
Aug 23, 2017 2.600 2.800 2.500 2.750 218,153 +0.20(+7.84%)
Aug 22, 2017 2.500 2.600 2.400 2.550 138,321 +0.10(+4.08%)
Aug 21, 2017 2.450 2.550 2.350 2.450 187,069 -0.05(-2.00%)
Aug 18, 2017 2.500 2.700 2.500 2.500 162,393 -0.05(-1.96%)
Aug 17, 2017 2.650 2.700 2.550 2.550 86,226 +0.00(+0.00%)
Aug 16, 2017 2.250 2.750 2.250 2.550 356,331 +0.25(+10.87%)
Aug 15, 2017 2.100 2.400 2.100 2.300 257,519 +0.20(+9.52%)
Aug 14, 2017 2.070 2.100 2.050 2.100 55,911 +0.10(+5.00%)
Aug 11, 2017 2.050 2.100 1.900 2.000 276,066 +0.00(+0.00%)
Aug 10, 2017 2.000 2.150 2.000 2.000 239,012 -0.10(-4.76%)
Aug 09, 2017 1.750 2.150 1.700 2.100 592,685 +0.35(+20.00%)
Aug 08, 2017 1.650 1.850 1.600 1.750 282,792 +0.10(+6.06%)
Aug 07, 2017 1.550 1.700 1.523 1.650 527,502 +0.15(+10.00%)
Aug 04, 2017 1.695 1.700 1.500 1.500 506,457 -0.18(-10.45%)
Aug 03, 2017 1.900 1.900 1.650 1.675 255,950 -0.18(-9.46%)
Aug 02, 2017 2.000 2.000 1.800 1.850 372,965 -0.10(-5.13%)
Aug 01, 2017 2.650 2.650 1.800 1.950 1,166,555 -0.70(-26.42%)
Jul 31, 2017 2.650 2.744 2.650 2.650 160,347 +0.00(+0.00%)
Jul 28, 2017 2.700 2.750 2.650 2.650 59,806 -0.05(-1.85%)
Jul 27, 2017 2.750 2.850 2.750 2.700 63,206 -0.05(-1.82%)
Jul 26, 2017 2.800 2.825 2.750 2.750 53,767 +0.00(+0.00%)
Jul 25, 2017 2.750 2.850 2.750 2.750 46,191 +0.00(+0.00%)
Jul 24, 2017 2.750 2.840 2.638 2.750 130,000 +0.05(+1.85%)
Jul 21, 2017 2.750 2.800 2.700 2.700 97,315 -0.10(-3.57%)
Jul 20, 2017 2.800 2.950 2.800 2.800 116,236 -0.05(-1.75%)
Jul 19, 2017 2.750 2.900 2.650 2.850 142,295 +0.20(+7.55%)
Jul 18, 2017 2.800 2.800 2.600 2.650 150,799 -0.15(-5.36%)
Jul 17, 2017 2.750 2.800 2.550 2.800 135,378 +0.15(+5.66%)
Jul 14, 2017 2.550 2.650 2.500 2.650 195,389 +0.05(+1.92%)
Jul 13, 2017 2.750 2.800 2.550 2.600 143,216 -0.15(-5.45%)
Jul 12, 2017 2.800 2.875 2.650 2.750 351,328 +0.05(+1.85%)
Jul 11, 2017 3.050 3.050 2.700 2.700 271,306 -0.35(-11.48%)
Jul 10, 2017 3.050 3.200 3.000 3.050 105,768 +0.05(+1.67%)
Jul 07, 2017 3.250 3.250 3.000 3.000 191,066 -0.25(-7.69%)
Jul 06, 2017 3.350 3.400 3.150 3.250 212,102 -0.10(-2.99%)
Jul 05, 2017 3.550 3.750 3.350 3.350 65,181 -0.20(-5.63%)
Jul 03, 2017 3.600 3.650 3.550 3.550 70,568 -0.15(-4.05%)
Jun 30, 2017 3.750 3.600 3.700 47,387 -0.05(-1.33%)
Jun 29, 2017 3.550 3.850 3.420 3.750 145,799 +0.25(+7.14%)
Jun 28, 2017 3.700 3.750 3.500 3.500 121,759 -0.20(-5.41%)
Jun 27, 2017 3.700 3.850 3.700 3.700 75,074 +0.00(+0.00%)
Jun 26, 2017 3.750 3.850 3.625 3.700 155,213 +0.00(+0.00%)
Jun 23, 2017 3.850 3.700 920,953 +0.05(+1.37%)
Jun 22, 2017 3.250 3.700 3.250 3.650 117,342 +0.40(+12.31%)
Jun 21, 2017 3.250 3.300 3.250 3.250 81,040 +0.00(+0.00%)
Jun 20, 2017 3.300 3.350 3.200 3.250 204,744 +0.00(+0.00%)
Jun 19, 2017 3.350 3.400 3.250 3.250 252,812 -0.10(-2.99%)
Jun 16, 2017 3.450 3.450 3.300 3.350 190,927 -0.15(-4.29%)
Jun 15, 2017 3.550 3.650 3.450 3.500 242,208 -0.10(-2.78%)
Jun 14, 2017 3.450 3.734 3.325 3.600 259,841 +0.15(+4.35%)
Jun 13, 2017 3.700 3.700 3.400 3.450 268,700 -0.20(-5.48%)
Jun 12, 2017 3.800 4.000 3.600 3.650 151,094 -0.15(-3.95%)
Jun 09, 2017 3.750 3.850 3.650 3.800 120,028 +0.00(+0.00%)
Jun 08, 2017 3.700 4.000 3.680 3.800 143,114 +0.15(+4.11%)
Jun 07, 2017 3.750 3.855 3.600 3.650 178,703 +0.05(+1.39%)
Jun 06, 2017 3.700 3.700 3.500 3.600 203,943 -0.10(-2.70%)
Jun 05, 2017 4.050 4.150 3.700 3.700 214,742 -0.35(-8.64%)
Jun 02, 2017 4.200 4.200 4.000 4.050 43,011 +0.00(+0.00%)
Jun 01, 2017 4.050 4.100 3.950 4.050 73,745 +0.05(+1.25%)
May 31, 2017 3.900 4.050 3.800 4.000 79,613 +0.15(+3.90%)
May 30, 2017 4.000 4.054 3.850 3.850 135,016 -0.20(-4.94%)
May 26, 2017 4.200 4.200 3.950 4.050 122,801 -0.10(-2.41%)
May 25, 2017 4.000 4.300 4.000 4.150 151,103 +0.15(+3.75%)
May 24, 2017 4.000 4.050 3.950 4.000 169,706 +0.00(+0.00%)
May 23, 2017 4.100 4.200 3.950 4.000 88,905 -0.10(-2.44%)
May 22, 2017 4.200 4.250 4.100 4.100 96,381 -0.15(-3.53%)
May 19, 2017 4.300 4.400 4.200 4.250 115,111 -0.05(-1.16%)
May 18, 2017 4.432 4.432 4.250 4.300 207,655 -0.10(-2.27%)
May 17, 2017 4.600 4.650 4.400 4.400 145,425 -0.20(-4.35%)
May 16, 2017 4.950 5.000 4.550 4.600 149,727 -0.25(-5.15%)
May 15, 2017 5.000 5.050 4.800 4.850 132,086 -0.15(-3.00%)
May 12, 2017 5.000 5.125 4.750 5.000 165,188 +0.15(+3.09%)
May 11, 2017 4.750 4.900 4.700 4.850 200,401 +0.15(+3.19%)
May 10, 2017 4.700 4.700 4.550 4.700 99,440 +0.00(+0.00%)
May 09, 2017 4.950 5.000 4.550 4.700 393,284 -0.65(-12.15%)
May 08, 2017 5.400 5.400 5.250 5.350 78,287 +0.00(+0.00%)
May 05, 2017 5.350 5.500 5.350 5.350 91,727 -0.05(-0.93%)
May 04, 2017 5.550 5.550 5.305 5.400 100,252 -0.20(-3.57%)
May 03, 2017 5.500 5.600 5.350 5.600 104,902 +0.10(+1.82%)
May 02, 2017 5.642 5.700 5.450 5.500 113,972 -0.05(-0.90%)
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.