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 (%)
Jul 31, 2018 2.350 2.350 2.300 2.325 17,932 -0.02(-1.06%)
Jul 30, 2018 2.300 2.350 2.300 2.350 5,755 +0.00(+0.00%)
Jul 27, 2018 2.350 2.350 2.300 2.350 8,300 +0.03(+1.08%)
Jul 26, 2018 2.350 2.350 2.325 2.325 2,182 -0.03(-1.07%)
Jul 25, 2018 2.400 2.400 2.350 2.350 4,277 +0.00(+0.00%)
Jul 24, 2018 2.400 2.400 2.350 2.350 5,336 +0.00(+0.00%)
Jul 23, 2018 2.375 2.387 2.275 2.350 25,760 -0.05(-2.08%)
Jul 20, 2018 2.350 2.400 2.300 2.400 3,531 +0.05(+2.13%)
Jul 19, 2018 2.350 2.400 2.300 2.350 5,286 -0.05(-2.08%)
Jul 18, 2018 2.337 2.400 2.337 2.400 1,802 +0.00(+0.00%)
Jul 17, 2018 2.350 2.450 2.350 2.400 18,820 +0.05(+2.13%)
Jul 16, 2018 2.450 2.450 2.350 2.350 10,475 -0.05(-2.08%)
Jul 13, 2018 2.435 2.450 2.400 2.400 7,215 -0.05(-2.04%)
Jul 12, 2018 2.500 2.500 2.450 2.450 14,048 -0.05(-2.00%)
Jul 11, 2018 2.500 2.500 2.395 2.500 10,258 +0.00(+0.00%)
Jul 10, 2018 2.550 2.600 2.445 2.500 10,945 +0.00(+0.00%)
Jul 09, 2018 2.700 2.450 2.500 17,901 -0.12(-4.76%)
Jul 06, 2018 2.650 2.650 2.571 2.625 27,829 +0.10(+3.99%)
Jul 05, 2018 2.600 2.600 2.513 2.524 9,386 +0.02(+0.97%)
Jul 03, 2018 2.500 2.500 2.500 0 -0.05(-1.96%)
Jul 02, 2018 2.350 2.550 2.350 2.550 34,218 +0.20(+8.51%)
Jun 29, 2018 2.350 2.450 2.313 2.350 45,947 +0.00(+0.00%)
Jun 28, 2018 2.300 2.350 2.288 2.350 22,413 +0.05(+2.17%)
Jun 27, 2018 2.300 2.327 2.250 2.300 17,319 +0.00(+0.00%)
Jun 26, 2018 2.275 2.350 2.275 2.300 15,394 +0.02(+1.10%)
Jun 25, 2018 2.200 2.300 2.200 2.275 25,516 +0.02(+1.11%)
Jun 22, 2018 2.350 2.350 2.250 2.250 23,793 -0.10(-4.26%)
Jun 21, 2018 2.300 2.350 2.300 2.350 17,823 +0.05(+2.17%)
Jun 20, 2018 2.400 2.400 2.300 2.300 31,586 -0.10(-4.17%)
Jun 19, 2018 2.400 2.500 2.400 2.400 36,589 -0.10(-4.00%)
Jun 18, 2018 2.300 2.500 2.250 2.500 39,279 +0.20(+8.70%)
Jun 15, 2018 2.350 2.170 2.300 85,167 +0.05(+2.22%)
Jun 14, 2018 2.200 2.300 2.200 2.250 83,823 +0.10(+4.65%)
Jun 13, 2018 2.500 2.550 2.150 2.150 164,665 -0.40(-15.69%)
Jun 12, 2018 2.650 2.700 2.475 2.550 103,439 -0.10(-3.77%)
Jun 11, 2018 2.900 2.900 2.600 2.650 236,223 -0.25(-8.62%)
Jun 08, 2018 2.950 2.950 2.900 2.900 18,853 +0.00(+0.00%)
Jun 07, 2018 2.850 2.950 2.833 2.900 29,834 +0.00(+0.00%)
Jun 06, 2018 2.750 2.950 2.750 2.900 44,431 +0.15(+5.45%)
Jun 05, 2018 2.800 2.850 2.700 2.750 51,112 -0.05(-1.79%)
Jun 04, 2018 2.800 2.850 2.750 2.800 23,409 +0.05(+1.82%)
Jun 01, 2018 2.845 2.850 2.700 2.750 39,122 -0.10(-3.51%)
May 31, 2018 2.850 2.850 2.750 2.850 23,269 +0.10(+3.64%)
May 30, 2018 2.850 2.850 2.750 2.750 42,234 -0.05(-1.79%)
May 29, 2018 2.850 2.850 2.700 2.800 37,908 +0.00(+0.00%)
May 25, 2018 2.800 2.800 2.800 0 +0.00(+0.00%)
May 24, 2018 2.650 2.900 2.650 2.800 73,606 +0.10(+3.70%)
May 23, 2018 2.850 2.850 2.505 2.700 114,489 -0.12(-4.41%)
May 22, 2018 2.950 3.000 2.800 2.825 45,693 -0.10(-3.44%)
May 21, 2018 2.900 3.000 2.855 2.925 49,057 +0.02(+0.86%)
May 18, 2018 2.950 2.950 2.800 2.900 59,932 -0.00(-0.17%)
May 17, 2018 2.900 3.000 2.865 2.905 85,443 +0.05(+1.93%)
May 16, 2018 3.000 3.000 2.836 2.850 100,533 -0.05(-1.72%)
May 15, 2018 2.800 3.000 2.600 2.900 138,553 +0.05(+1.75%)
May 14, 2018 2.650 3.000 2.555 2.850 242,464 +0.25(+9.62%)
May 11, 2018 2.100 2.650 2.100 2.600 156,287 +0.23(+9.47%)
May 10, 2018 2.250 2.400 2.220 2.375 165,035 +0.12(+5.56%)
May 09, 2018 2.200 2.300 2.100 2.250 74,052 +0.05(+2.27%)
May 08, 2018 2.250 2.288 2.150 2.200 68,641 -0.05(-2.22%)
May 07, 2018 2.000 2.300 1.900 2.250 243,867 +0.20(+9.76%)
May 04, 2018 1.850 2.950 1.850 2.050 2,017,962 +0.25(+13.89%)
May 03, 2018 1.825 1.850 1.800 1.800 11,091 -0.05(-2.70%)
May 02, 2018 1.850 1.850 1.550 1.850 51,186 +0.10(+5.71%)
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.