Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Control4 Corp (NQ: CTRL )

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 (%)
Jan 29, 2016 6.370 6.840 6.360 6.830 139,812 +0.51(+8.07%)
Jan 28, 2016 6.200 6.450 6.170 6.320 63,208 +0.19(+3.10%)
Jan 27, 2016 6.250 6.370 6.100 6.130 99,879 -0.16(-2.54%)
Jan 26, 2016 6.000 6.320 5.994 6.290 138,258 +0.34(+5.71%)
Jan 25, 2016 6.110 6.110 5.870 5.950 129,018 -0.17(-2.78%)
Jan 22, 2016 6.190 6.380 5.950 6.120 155,696 +0.03(+0.49%)
Jan 21, 2016 5.900 6.240 5.870 6.090 127,009 +0.17(+2.87%)
Jan 20, 2016 5.630 5.960 5.410 5.920 289,843 +0.25(+4.41%)
Jan 19, 2016 5.990 6.255 5.620 5.670 221,062 -0.18(-3.08%)
Jan 15, 2016 5.980 5.850 5.850 5.850 279,300 -0.32(-5.19%)
Jan 14, 2016 5.890 6.260 5.770 6.170 264,841 +0.33(+5.65%)
Jan 13, 2016 6.170 6.270 5.750 5.840 326,263 -0.33(-5.35%)
Jan 12, 2016 6.340 6.566 6.110 6.170 178,752 -0.13(-2.06%)
Jan 11, 2016 6.340 6.885 6.210 6.300 119,992 +0.01(+0.16%)
Jan 08, 2016 6.590 6.710 6.280 6.290 113,610 -0.25(-3.82%)
Jan 07, 2016 6.730 6.820 6.470 6.540 172,318 -0.34(-4.94%)
Jan 06, 2016 6.960 7.070 6.820 6.880 155,245 -0.18(-2.55%)
Jan 05, 2016 7.270 7.349 7.020 7.060 82,180 -0.18(-2.49%)
Jan 04, 2016 7.140 7.553 6.850 7.240 196,680 -0.03(-0.41%)
Dec 31, 2015 7.410 7.270 7.270 7.270 116,100 -0.15(-2.02%)
Dec 30, 2015 7.400 7.620 7.390 7.420 109,047 +0.02(+0.27%)
Dec 29, 2015 7.550 7.550 7.190 7.400 143,962 -0.14(-1.86%)
Dec 28, 2015 7.750 7.850 7.490 7.540 90,645 -0.26(-3.33%)
Dec 24, 2015 7.610 7.800 7.800 7.800 70,100 +0.17(+2.23%)
Dec 23, 2015 7.600 7.730 7.500 7.630 117,629 +0.09(+1.19%)
Dec 22, 2015 7.510 7.630 7.360 7.540 120,236 -0.01(-0.13%)
Dec 21, 2015 6.870 7.630 6.870 7.550 227,724 +0.64(+9.26%)
Dec 18, 2015 6.880 7.160 6.875 6.910 243,798 -0.01(-0.14%)
Dec 17, 2015 7.040 7.140 6.880 6.920 155,245 -0.15(-2.12%)
Dec 16, 2015 6.980 7.240 6.890 7.070 139,756 +0.15(+2.17%)
Dec 15, 2015 6.720 6.930 6.720 6.920 138,834 +0.22(+3.28%)
Dec 14, 2015 7.070 7.130 6.680 6.700 227,740 -0.39(-5.50%)
Dec 11, 2015 7.120 7.210 6.950 7.090 139,662 -0.15(-2.07%)
Dec 10, 2015 7.020 7.320 7.020 7.240 195,674 +0.20(+2.84%)
Dec 09, 2015 7.000 7.150 6.990 7.040 115,107 -0.01(-0.14%)
Dec 08, 2015 7.190 7.380 7.040 7.050 159,965 -0.25(-3.42%)
Dec 07, 2015 7.360 7.625 7.180 7.300 161,239 -0.10(-1.35%)
Dec 04, 2015 7.190 7.610 7.190 7.400 175,756 +0.18(+2.49%)
Dec 03, 2015 7.360 7.500 7.210 7.220 124,015 -0.13(-1.77%)
Dec 02, 2015 7.130 7.570 7.040 7.350 167,311 +0.24(+3.38%)
Dec 01, 2015 7.340 7.465 7.110 7.110 188,789 -0.17(-2.34%)
Nov 30, 2015 7.680 7.870 7.222 7.280 311,193 -0.45(-5.82%)
Nov 27, 2015 7.320 7.830 7.320 7.730 124,064 +0.45(+6.18%)
Nov 25, 2015 7.030 7.280 7.280 7.280 177,000 +0.23(+3.26%)
Nov 24, 2015 7.100 7.150 7.000 7.050 159,992 -0.09(-1.26%)
Nov 23, 2015 6.970 7.140 6.830 7.140 205,928 +0.14(+2.00%)
Nov 20, 2015 6.930 7.200 6.870 7.000 248,918 +0.11(+1.60%)
Nov 19, 2015 6.770 6.935 6.480 6.890 173,259 +0.13(+1.92%)
Nov 18, 2015 6.370 6.770 6.360 6.760 200,876 +0.43(+6.79%)
Nov 17, 2015 6.350 6.410 6.170 6.330 268,606 -0.07(-1.09%)
Nov 16, 2015 6.460 6.550 6.340 6.400 259,597 -0.12(-1.84%)
Nov 13, 2015 6.500 6.610 6.400 6.520 215,902 -0.03(-0.46%)
Nov 12, 2015 6.590 6.640 6.550 6.550 184,615 -0.09(-1.36%)
Nov 11, 2015 6.830 6.830 6.560 6.640 159,182 -0.19(-2.78%)
Nov 10, 2015 6.630 6.830 6.564 6.830 134,133 +0.21(+3.17%)
Nov 09, 2015 7.000 7.000 6.620 6.620 462,828 -0.38(-5.43%)
Nov 06, 2015 6.940 7.040 6.670 7.000 199,464 +0.09(+1.30%)
Nov 05, 2015 6.960 7.000 6.800 6.910 197,522 -0.04(-0.58%)
Nov 04, 2015 6.990 7.066 6.710 6.950 352,733 -0.05(-0.71%)
Nov 03, 2015 6.670 7.250 6.670 7.000 619,965 +0.34(+5.11%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.