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 (%)
Aug 31, 2010 3.140 3.650 3.140 3.400 3,200 +0.04(+1.19%)
Aug 30, 2010 3.420 3.670 3.350 3.360 4,465 -0.05(-1.47%)
Aug 27, 2010 3.620 3.620 3.160 3.410 11,037 -0.11(-3.12%)
Aug 26, 2010 3.490 3.640 3.450 3.520 79,553 +0.10(+2.92%)
Aug 25, 2010 3.680 3.690 3.310 3.420 1,700 -0.03(-0.87%)
Aug 24, 2010 3.460 3.510 3.440 3.450 1,839 -0.25(-6.76%)
Aug 23, 2010 3.280 3.750 3.280 3.700 969 +0.25(+7.25%)
Aug 20, 2010 3.370 3.740 3.370 3.450 3,308 +0.00(+0.00%)
Aug 19, 2010 3.320 3.460 3.320 3.450 1,435 -0.02(-0.58%)
Aug 18, 2010 3.260 3.470 3.250 3.470 2,940 +0.03(+0.87%)
Aug 17, 2010 3.180 3.440 3.170 3.440 1,500 +0.09(+2.69%)
Aug 16, 2010 3.400 3.400 3.350 3.350 11,339 -0.10(-2.90%)
Aug 13, 2010 3.500 3.500 3.360 3.450 11,250 -0.05(-1.43%)
Aug 12, 2010 3.552 3.590 3.500 3.500 5,502 -0.10(-2.78%)
Aug 11, 2010 3.630 3.643 3.600 3.600 3,236 -0.13(-3.49%)
Aug 10, 2010 3.670 3.752 3.670 3.730 5,255 +0.03(+0.81%)
Aug 09, 2010 3.740 3.750 3.670 3.700 3,985 -0.03(-0.80%)
Aug 06, 2010 3.700 3.730 3.700 3.730 884 +0.08(+2.19%)
Aug 05, 2010 3.700 3.710 3.650 3.650 2,748 -0.03(-0.82%)
Aug 04, 2010 3.680 3.680 3.680 3.680 100 -0.05(-1.34%)
Aug 03, 2010 3.840 3.840 3.730 3.730 1,000 -0.11(-2.86%)
Aug 02, 2010 3.710 3.950 3.710 3.840 6,557 +0.13(+3.50%)
Jul 30, 2010 3.720 3.820 3.560 3.710 8,647 +0.06(+1.64%)
Jul 29, 2010 3.990 3.990 3.630 3.650 9,065 -0.13(-3.44%)
Jul 28, 2010 4.000 4.000 3.770 3.780 6,349 -0.20(-5.03%)
Jul 27, 2010 4.090 4.090 3.970 3.980 12,861 +0.09(+2.31%)
Jul 26, 2010 3.780 4.160 3.500 3.890 26,311 +0.21(+5.71%)
Jul 23, 2010 3.540 3.740 3.520 3.680 1,675 -0.01(-0.35%)
Jul 22, 2010 3.690 3.693 3.620 3.693 1,885 +0.00(+0.08%)
Jul 21, 2010 3.430 3.690 3.430 3.690 3,673 +0.21(+6.03%)
Jul 20, 2010 3.410 3.480 3.310 3.480 659 -0.01(-0.29%)
Jul 19, 2010 3.360 3.490 3.360 3.490 2,100 +0.07(+2.05%)
Jul 16, 2010 3.370 3.450 3.323 3.420 2,728 +0.05(+1.48%)
Jul 15, 2010 3.280 3.439 3.240 3.370 4,530 +0.02(+0.60%)
Jul 14, 2010 3.450 3.450 3.240 3.350 14,226 -0.16(-4.56%)
Jul 13, 2010 3.550 3.600 3.250 3.510 135,975 +0.00(+0.00%)
Jul 12, 2010 3.490 3.560 3.490 3.510 3,033 -0.07(-1.96%)
Jul 09, 2010 3.850 3.850 3.490 3.580 2,445 +0.04(+1.04%)
Jul 08, 2010 3.520 3.590 3.520 3.543 363 +0.06(+1.82%)
Jul 07, 2010 3.640 3.650 3.410 3.480 544,390 -0.02(-0.57%)
Jul 06, 2010 3.620 3.620 3.410 3.500 7,109 -0.15(-4.11%)
Jul 02, 2010 3.540 3.650 3.500 3.650 2,200 -0.10(-2.66%)
Jul 01, 2010 3.770 3.900 3.710 3.750 1,232 +0.08(+2.18%)
Jun 30, 2010 3.830 4.000 3.610 3.670 7,621 -0.02(-0.54%)
Jun 29, 2010 3.510 3.690 3.500 3.690 2,860 +0.07(+1.93%)
Jun 25, 2010 3.650 3.710 3.510 3.620 6,300 +0.20(+5.85%)
Jun 24, 2010 3.590 3.830 3.410 3.420 6,535 -0.17(-4.74%)
Jun 23, 2010 3.660 3.670 3.560 3.590 2,228 -0.06(-1.64%)
Jun 22, 2010 3.930 3.930 3.560 3.650 3,559 -0.23(-5.93%)
Jun 21, 2010 3.680 3.940 3.650 3.880 13,814 +0.30(+8.32%)
Jun 18, 2010 3.790 3.820 3.560 3.582 1,500 +0.01(+0.34%)
Jun 17, 2010 3.590 3.600 3.510 3.570 11,520 -0.04(-1.11%)
Jun 16, 2010 3.650 3.710 3.530 3.610 1,100 +0.11(+3.14%)
Jun 15, 2010 3.552 3.750 3.500 3.500 13,564 -0.10(-2.78%)
Jun 14, 2010 3.770 3.770 3.582 3.600 2,577 -0.17(-4.51%)
Jun 11, 2010 3.780 3.958 3.500 3.770 5,885 +0.00(+0.00%)
Jun 10, 2010 3.700 3.929 3.700 3.770 5,299 +0.17(+4.72%)
Jun 09, 2010 3.830 3.860 3.600 3.600 7,257 +0.05(+1.41%)
Jun 08, 2010 3.770 3.770 3.500 3.550 12,325 -0.22(-5.84%)
Jun 07, 2010 3.720 3.999 3.630 3.770 2,665 +0.02(+0.54%)
Jun 04, 2010 4.000 4.000 3.600 3.750 15,445 -0.44(-10.50%)
Jun 03, 2010 4.160 4.392 4.030 4.190 16,620 +0.13(+3.20%)
Jun 02, 2010 4.340 4.350 3.880 4.060 16,255 +0.15(+3.84%)
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.