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, 2018 2.550 2.550 2.550 0 +0.05(+2.00%)
Aug 30, 2018 2.550 2.550 2.500 2.500 12,492 +0.00(+0.00%)
Aug 29, 2018 2.550 2.550 2.500 2.500 15,629 -0.05(-1.96%)
Aug 28, 2018 2.500 2.550 2.455 2.550 7,466 +0.05(+2.00%)
Aug 27, 2018 2.550 2.550 2.400 2.500 44,326 -0.05(-1.96%)
Aug 24, 2018 2.500 2.550 2.500 2.550 27,000 +0.05(+2.00%)
Aug 23, 2018 2.550 2.550 2.500 2.500 8,197 -0.05(-1.96%)
Aug 22, 2018 2.500 2.550 2.500 2.550 10,474 +0.05(+2.00%)
Aug 21, 2018 2.500 2.550 2.500 2.500 34,165 +0.00(+0.00%)
Aug 20, 2018 2.550 2.550 2.500 2.500 33,835 -0.05(-1.96%)
Aug 17, 2018 2.550 2.550 2.500 2.550 8,900 +0.02(+0.99%)
Aug 16, 2018 2.600 2.600 2.500 2.525 24,543 -0.02(-0.98%)
Aug 15, 2018 2.450 2.550 2.450 2.550 30,031 +0.05(+2.00%)
Aug 14, 2018 2.400 2.500 2.400 2.500 50,565 +0.10(+4.17%)
Aug 13, 2018 2.400 2.450 2.350 2.400 46,228 +0.00(+0.00%)
Aug 10, 2018 2.350 2.550 2.300 2.400 113,500 +0.05(+2.13%)
Aug 09, 2018 2.400 2.400 2.350 2.350 44,459 -0.05(-2.08%)
Aug 08, 2018 2.300 2.400 2.300 2.400 23,614 +0.10(+4.35%)
Aug 07, 2018 2.300 2.350 2.300 2.300 12,967 -0.05(-2.13%)
Aug 06, 2018 2.300 2.350 2.300 2.350 5,122 +0.05(+2.17%)
Aug 03, 2018 2.350 2.350 2.300 2.300 12,900 -0.05(-2.13%)
Aug 02, 2018 2.350 2.350 2.300 2.350 13,132 +0.00(+0.00%)
Aug 01, 2018 2.350 2.350 2.331 2.350 2,971 +0.02(+1.08%)
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%)
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.