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 29, 2016 8.530 8.750 8.390 8.710 94,013 +0.16(+1.87%)
Jul 28, 2016 8.560 8.790 8.410 8.550 56,010 -0.03(-0.35%)
Jul 27, 2016 8.470 8.660 8.409 8.580 34,245 +0.13(+1.54%)
Jul 26, 2016 8.470 8.680 8.230 8.450 71,441 +0.00(+0.00%)
Jul 25, 2016 8.380 8.470 8.025 8.450 81,383 +0.05(+0.60%)
Jul 22, 2016 8.590 8.690 8.370 8.400 66,170 -0.21(-2.44%)
Jul 21, 2016 8.640 8.780 8.560 8.610 68,057 -0.05(-0.58%)
Jul 20, 2016 8.590 8.690 8.380 8.660 83,549 +0.09(+1.05%)
Jul 19, 2016 8.730 8.885 8.560 8.570 109,922 -0.20(-2.28%)
Jul 18, 2016 8.640 8.810 8.590 8.770 78,415 +0.08(+0.92%)
Jul 15, 2016 8.630 8.780 8.430 8.690 127,347 +0.13(+1.52%)
Jul 14, 2016 8.640 8.750 8.540 8.560 131,842 -0.02(-0.23%)
Jul 13, 2016 8.600 8.680 8.400 8.580 91,198 -0.08(-0.92%)
Jul 12, 2016 8.470 8.710 8.100 8.660 137,026 +0.28(+3.34%)
Jul 11, 2016 8.290 8.537 8.260 8.380 158,303 +0.15(+1.82%)
Jul 08, 2016 8.210 8.400 8.130 8.230 110,369 +0.10(+1.23%)
Jul 07, 2016 8.120 8.250 8.020 8.130 92,366 +0.06(+0.74%)
Jul 05, 2016 7.920 8.200 7.840 8.070 67,399 +0.04(+0.50%)
Jul 01, 2016 8.180 8.030 8.030 8.030 90,500 -0.13(-1.59%)
Jun 30, 2016 8.050 8.170 7.840 8.160 207,119 +0.17(+2.13%)
Jun 29, 2016 7.930 8.075 7.930 7.990 126,934 +0.01(+0.13%)
Jun 28, 2016 7.920 8.120 7.790 7.980 112,737 +0.13(+1.66%)
Jun 27, 2016 8.220 8.220 7.790 7.850 157,038 -0.51(-6.10%)
Jun 24, 2016 8.090 8.410 8.039 8.360 159,710 -0.14(-1.65%)
Jun 23, 2016 8.420 8.600 8.200 8.500 116,388 +0.21(+2.53%)
Jun 22, 2016 8.050 8.310 7.960 8.290 111,904 +0.24(+2.98%)
Jun 21, 2016 8.160 8.200 7.930 8.050 71,971 -0.07(-0.86%)
Jun 20, 2016 8.260 8.300 7.980 8.120 107,427 -0.03(-0.37%)
Jun 17, 2016 8.030 8.340 7.980 8.150 295,047 +0.12(+1.49%)
Jun 16, 2016 7.800 8.050 7.680 8.030 83,914 +0.14(+1.77%)
Jun 15, 2016 7.710 8.010 7.610 7.890 74,802 +0.21(+2.73%)
Jun 14, 2016 7.590 7.840 7.560 7.680 48,732 +0.07(+0.92%)
Jun 13, 2016 7.770 7.800 7.590 7.610 86,027 -0.19(-2.44%)
Jun 10, 2016 7.890 8.010 7.770 7.800 87,585 -0.13(-1.64%)
Jun 09, 2016 7.840 7.960 7.690 7.930 59,666 +0.08(+1.02%)
Jun 08, 2016 7.790 7.880 7.750 7.850 71,237 +0.10(+1.29%)
Jun 07, 2016 7.720 7.790 7.580 7.750 44,611 +0.03(+0.39%)
Jun 06, 2016 7.590 7.740 7.579 7.720 34,546 +0.13(+1.71%)
Jun 03, 2016 7.570 7.650 7.520 7.590 61,781 +0.04(+0.53%)
Jun 02, 2016 7.790 7.820 7.500 7.550 88,371 -0.27(-3.45%)
Jun 01, 2016 7.810 7.900 7.650 7.820 88,473 -0.03(-0.38%)
May 31, 2016 7.980 7.980 7.750 7.850 67,404 -0.09(-1.13%)
May 27, 2016 8.050 7.940 7.940 7.940 112,700 -0.12(-1.49%)
May 26, 2016 8.040 8.130 7.946 8.060 70,666 +0.03(+0.37%)
May 25, 2016 7.940 8.030 7.750 8.030 104,547 +0.10(+1.26%)
May 24, 2016 7.970 8.070 7.900 7.930 115,194 +0.00(+0.00%)
May 23, 2016 7.550 8.020 7.476 7.930 122,336 +0.37(+4.89%)
May 20, 2016 7.450 7.590 7.370 7.560 46,503 +0.17(+2.30%)
May 19, 2016 7.530 7.740 7.300 7.390 79,360 -0.22(-2.89%)
May 18, 2016 7.500 7.770 7.400 7.610 122,453 +0.05(+0.66%)
May 17, 2016 7.520 7.770 7.420 7.560 109,205 +0.06(+0.80%)
May 16, 2016 7.560 7.620 7.460 7.500 120,877 -0.02(-0.27%)
May 13, 2016 7.620 7.790 7.400 7.520 167,996 -0.07(-0.92%)
May 12, 2016 7.810 7.980 7.550 7.590 120,140 -0.17(-2.19%)
May 11, 2016 7.700 8.010 7.550 7.760 106,475 +0.05(+0.65%)
May 10, 2016 7.440 7.775 7.440 7.710 93,099 +0.28(+3.77%)
May 09, 2016 7.930 8.000 7.400 7.430 167,273 -0.50(-6.31%)
May 06, 2016 8.070 8.600 7.830 7.930 405,647 +0.80(+11.22%)
May 05, 2016 7.170 7.364 7.010 7.130 106,948 -0.03(-0.42%)
May 04, 2016 7.270 7.340 7.145 7.160 64,341 -0.14(-1.92%)
May 03, 2016 7.430 7.430 7.230 7.300 62,899 -0.25(-3.31%)
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.