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 (%)
Oct 30, 2009 2.990 3.000 2.750 2.947 13,067 -0.03(-1.09%)
Oct 29, 2009 2.420 3.190 2.320 2.980 17,746 +0.53(+21.63%)
Oct 28, 2009 3.014 3.030 2.420 2.450 18,900 -0.61(-19.93%)
Oct 27, 2009 3.200 3.200 3.000 3.060 5,496 -0.01(-0.33%)
Oct 26, 2009 3.150 3.230 3.060 3.070 2,815 +0.00(+0.00%)
Oct 23, 2009 3.240 3.240 3.070 3.070 990 -0.03(-0.96%)
Oct 22, 2009 3.180 3.190 3.100 3.100 5,000 -0.14(-4.32%)
Oct 21, 2009 3.130 3.250 3.130 3.240 5,055 +0.04(+1.25%)
Oct 20, 2009 3.186 3.200 3.090 3.200 10,335 +0.05(+1.58%)
Oct 19, 2009 3.190 3.190 3.060 3.150 12,028 +0.06(+1.94%)
Oct 16, 2009 3.080 3.200 3.080 3.090 4,527 -0.07(-2.34%)
Oct 15, 2009 3.140 3.204 3.115 3.164 11,308 +0.01(+0.44%)
Oct 14, 2009 3.160 3.220 3.150 3.150 2,338 -0.01(-0.32%)
Oct 13, 2009 3.110 3.270 3.110 3.160 9,604 +0.00(+0.02%)
Oct 12, 2009 3.150 3.240 3.100 3.159 3,080 +0.06(+1.92%)
Oct 09, 2009 3.140 3.176 3.100 3.100 2,279 -0.06(-1.90%)
Oct 08, 2009 3.130 3.350 3.100 3.160 5,898 +0.05(+1.61%)
Oct 07, 2009 3.220 3.270 3.100 3.110 68,207 -0.02(-0.64%)
Oct 06, 2009 3.220 3.250 3.130 3.130 5,818 -0.09(-2.80%)
Oct 05, 2009 3.260 3.450 3.174 3.220 1,815 -0.18(-5.29%)
Oct 02, 2009 3.430 3.430 3.090 3.400 9,240 +0.08(+2.41%)
Sep 30, 2009 3.320 3.320 3.320 3.320 0 -0.08(-2.24%)
Sep 29, 2009 3.450 3.451 3.380 3.396 11,294 -0.20(-5.67%)
Sep 28, 2009 3.440 3.600 3.410 3.600 29,248 +0.17(+4.83%)
Sep 25, 2009 3.400 3.474 3.400 3.434 3,176 +0.08(+2.50%)
Sep 24, 2009 3.400 3.400 3.350 3.350 3,546 -0.05(-1.47%)
Sep 23, 2009 3.500 3.500 3.400 3.400 10,917 -0.08(-2.30%)
Sep 22, 2009 3.460 3.490 3.430 3.480 16,409 -0.06(-1.69%)
Sep 21, 2009 3.360 3.690 3.360 3.540 15,752 +0.21(+6.31%)
Sep 18, 2009 3.580 3.640 3.330 3.330 79,417 -0.28(-7.76%)
Sep 17, 2009 3.630 3.630 3.410 3.610 3,571 +0.01(+0.28%)
Sep 16, 2009 3.590 3.630 3.560 3.600 6,635 +0.00(+0.00%)
Sep 15, 2009 3.600 3.600 3.500 3.600 6,804 +0.00(+0.00%)
Sep 14, 2009 3.590 3.600 3.570 3.600 2,900 +0.04(+1.12%)
Sep 11, 2009 3.600 3.620 3.550 3.560 14,135 -0.07(-1.93%)
Sep 10, 2009 3.600 3.630 3.460 3.630 21,720 +0.03(+0.83%)
Sep 09, 2009 3.610 3.610 3.560 3.600 6,246 +0.01(+0.28%)
Sep 08, 2009 3.770 3.770 3.540 3.590 9,451 -0.20(-5.33%)
Sep 04, 2009 3.940 3.940 3.780 3.792 2,347 +0.04(+1.12%)
Sep 03, 2009 3.560 3.750 3.560 3.750 34,073 +0.10(+2.74%)
Sep 02, 2009 3.510 3.650 3.350 3.650 19,439 +0.04(+1.11%)
Sep 01, 2009 3.500 3.610 3.370 3.610 78,481 +0.16(+4.64%)
Aug 31, 2009 3.560 3.600 3.410 3.450 13,072 -0.17(-4.70%)
Aug 28, 2009 3.560 3.630 3.560 3.620 5,750 +0.02(+0.56%)
Aug 27, 2009 3.690 3.690 3.600 3.600 5,297 -0.09(-2.44%)
Aug 26, 2009 3.730 3.730 3.690 3.690 403 -0.06(-1.60%)
Aug 25, 2009 3.740 3.898 3.600 3.750 12,340 +0.09(+2.46%)
Aug 24, 2009 3.740 3.740 3.614 3.660 3,960 +0.11(+3.10%)
Aug 21, 2009 3.650 3.650 3.550 3.550 6,583 -0.05(-1.39%)
Aug 20, 2009 3.700 3.700 3.600 3.600 9,797 -0.05(-1.26%)
Aug 19, 2009 3.620 3.750 3.620 3.646 1,221 +0.03(+0.72%)
Aug 18, 2009 3.690 3.690 3.560 3.620 6,100 +0.04(+1.12%)
Aug 17, 2009 3.600 3.600 3.561 3.580 1,700 +0.02(+0.56%)
Aug 14, 2009 3.510 3.560 3.501 3.560 2,600 -0.16(-4.30%)
Aug 13, 2009 3.860 3.860 3.720 3.720 30,850 +0.00(+0.00%)
Aug 12, 2009 3.700 3.800 3.700 3.720 7,064 +0.03(+0.81%)
Aug 11, 2009 3.720 3.720 3.660 3.690 4,359 -0.10(-2.64%)
Aug 10, 2009 3.640 3.790 3.640 3.790 6,200 +0.14(+3.84%)
Aug 07, 2009 3.700 3.800 3.650 3.650 26,682 -0.15(-3.95%)
Aug 06, 2009 3.750 3.800 3.680 3.800 6,394 +0.01(+0.26%)
Aug 05, 2009 3.650 3.800 3.640 3.790 21,000 +0.13(+3.61%)
Aug 04, 2009 3.620 3.660 3.610 3.658 2,600 +0.04(+1.05%)
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.