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 (%)
Jul 31, 2015 9.200 9.400 8.180 8.300 728,461 -0.81(-8.89%)
Jul 30, 2015 8.140 9.200 7.915 9.110 938,356 +0.98(+12.05%)
Jul 29, 2015 7.550 8.270 7.480 8.130 277,589 +0.65(+8.69%)
Jul 28, 2015 7.440 7.510 7.280 7.480 196,144 +0.06(+0.81%)
Jul 27, 2015 7.590 7.590 7.340 7.420 113,349 -0.19(-2.50%)
Jul 24, 2015 7.520 7.680 7.470 7.610 338,455 +0.06(+0.79%)
Jul 23, 2015 7.420 7.610 7.360 7.550 376,344 +0.17(+2.30%)
Jul 22, 2015 7.420 7.490 7.320 7.380 80,457 -0.05(-0.67%)
Jul 21, 2015 7.390 7.590 7.280 7.430 229,770 +0.03(+0.41%)
Jul 20, 2015 7.590 7.590 7.270 7.400 208,595 -0.21(-2.76%)
Jul 17, 2015 7.550 7.627 7.280 7.610 323,793 +0.03(+0.40%)
Jul 16, 2015 7.790 7.840 7.500 7.580 258,086 -0.14(-1.81%)
Jul 15, 2015 7.450 7.820 7.450 7.720 298,533 +0.26(+3.49%)
Jul 14, 2015 7.630 7.700 7.450 7.460 176,340 -0.15(-1.97%)
Jul 13, 2015 7.480 7.480 7.260 7.610 295,101 +0.27(+3.68%)
Jul 10, 2015 7.750 7.870 7.280 7.340 283,937 -0.35(-4.55%)
Jul 09, 2015 7.570 7.870 7.560 7.690 230,514 +0.15(+1.99%)
Jul 08, 2015 7.920 7.990 7.500 7.540 301,060 -0.48(-5.99%)
Jul 07, 2015 8.260 8.260 7.780 8.020 291,782 -0.23(-2.79%)
Jul 06, 2015 8.360 8.390 8.180 8.250 191,326 -0.15(-1.79%)
Jul 02, 2015 8.660 8.400 8.400 8.400 331,900 -0.27(-3.11%)
Jul 01, 2015 8.950 9.062 8.620 8.670 153,382 -0.22(-2.47%)
Jun 30, 2015 8.930 9.050 8.885 8.890 287,849 -0.01(-0.11%)
Jun 29, 2015 9.050 9.120 8.830 8.900 277,448 -0.18(-1.98%)
Jun 26, 2015 9.050 9.270 8.980 9.080 1,504,444 +0.04(+0.44%)
Jun 25, 2015 9.240 9.295 9.000 9.040 291,996 -0.21(-2.27%)
Jun 24, 2015 9.970 9.980 9.140 9.250 423,766 -0.76(-7.59%)
Jun 23, 2015 10.04 10.15 9.850 10.01 225,262 -0.04(-0.40%)
Jun 22, 2015 10.14 10.27 9.970 10.05 157,210 -0.04(-0.40%)
Jun 19, 2015 10.25 10.33 10.02 10.09 351,513 -0.08(-0.79%)
Jun 18, 2015 10.41 10.47 9.920 10.17 377,644 -0.21(-2.02%)
Jun 17, 2015 10.42 10.43 9.910 10.38 568,136 +0.01(+0.10%)
Jun 16, 2015 9.980 10.43 9.820 10.37 355,160 +0.37(+3.70%)
Jun 15, 2015 9.470 10.03 9.350 10.00 391,154 +0.51(+5.37%)
Jun 12, 2015 9.360 9.530 9.310 9.490 114,381 +0.12(+1.28%)
Jun 11, 2015 9.300 9.450 9.260 9.370 124,552 +0.00(+0.00%)
Jun 10, 2015 9.060 9.450 9.028 9.370 187,735 +0.39(+4.34%)
Jun 09, 2015 9.140 9.200 8.950 8.980 201,528 -0.16(-1.75%)
Jun 08, 2015 9.130 9.240 9.050 9.140 110,658 -0.03(-0.33%)
Jun 05, 2015 9.100 9.220 8.890 9.170 147,141 +0.04(+0.44%)
Jun 04, 2015 9.270 9.300 9.075 9.130 102,925 -0.16(-1.72%)
Jun 03, 2015 9.160 9.410 9.160 9.290 131,436 +0.12(+1.31%)
Jun 02, 2015 9.120 9.290 9.090 9.170 137,831 +0.05(+0.55%)
Jun 01, 2015 9.110 9.250 9.090 9.120 173,054 +0.02(+0.22%)
May 29, 2015 9.120 9.180 8.990 9.100 191,610 -0.08(-0.87%)
May 28, 2015 8.940 9.185 8.940 9.180 198,146 +0.18(+2.00%)
May 27, 2015 9.070 9.160 8.940 9.000 219,070 -0.03(-0.33%)
May 26, 2015 9.000 9.108 8.860 9.030 363,947 +0.02(+0.22%)
May 22, 2015 9.130 9.010 9.010 9.010 192,900 -0.13(-1.42%)
May 21, 2015 9.220 9.260 9.007 9.140 165,226 -0.11(-1.19%)
May 20, 2015 9.350 9.450 9.180 9.250 215,921 -0.10(-1.07%)
May 19, 2015 9.420 9.580 9.260 9.350 188,215 -0.14(-1.48%)
May 18, 2015 9.450 9.600 9.360 9.490 185,020 -0.01(-0.11%)
May 15, 2015 9.500 9.590 9.420 9.500 312,480 +0.02(+0.21%)
May 14, 2015 9.400 9.510 9.310 9.480 250,856 +0.13(+1.39%)
May 13, 2015 9.450 9.580 9.270 9.350 600,321 +0.26(+2.86%)
May 12, 2015 9.230 9.230 8.950 9.090 240,865 -0.20(-2.15%)
May 11, 2015 9.110 9.380 9.110 9.290 233,446 +0.12(+1.31%)
May 08, 2015 9.090 9.270 9.010 9.170 215,330 +0.04(+0.44%)
May 07, 2015 8.980 9.260 8.920 9.130 244,626 +0.11(+1.22%)
May 06, 2015 9.140 9.150 8.865 9.020 285,009 -0.13(-1.42%)
May 05, 2015 9.300 9.300 8.750 9.150 759,413 -0.15(-1.61%)
May 04, 2015 9.370 9.640 9.150 9.300 779,770 -0.26(-2.72%)
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.