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 (%)
Sep 30, 2015 8.080 8.371 8.020 8.160 121,443 +0.18(+2.26%)
Sep 29, 2015 8.470 8.490 7.980 7.980 176,955 -0.46(-5.45%)
Sep 28, 2015 8.250 8.480 8.010 8.440 127,236 +0.16(+1.93%)
Sep 25, 2015 8.480 8.600 8.270 8.280 97,025 -0.13(-1.55%)
Sep 24, 2015 8.400 8.520 8.150 8.410 143,913 +0.00(+0.00%)
Sep 23, 2015 8.780 8.809 8.400 8.410 237,107 -0.32(-3.67%)
Sep 22, 2015 8.780 8.880 8.635 8.730 103,436 -0.20(-2.24%)
Sep 21, 2015 8.840 9.100 8.774 8.930 110,222 +0.11(+1.25%)
Sep 18, 2015 8.600 8.820 8.491 8.820 138,019 +0.13(+1.50%)
Sep 17, 2015 8.670 8.810 8.550 8.690 108,038 -0.01(-0.11%)
Sep 16, 2015 8.500 8.810 8.360 8.700 156,728 +0.23(+2.72%)
Sep 15, 2015 8.430 8.560 8.360 8.470 100,483 +0.05(+0.59%)
Sep 14, 2015 8.540 8.639 8.280 8.420 120,512 -0.12(-1.41%)
Sep 11, 2015 8.350 8.540 8.270 8.540 84,221 +0.13(+1.55%)
Sep 10, 2015 8.310 8.455 8.200 8.410 88,182 +0.11(+1.33%)
Sep 09, 2015 8.720 8.770 8.270 8.300 158,476 -0.34(-3.94%)
Sep 08, 2015 8.450 8.740 8.290 8.640 189,928 +0.38(+4.60%)
Sep 04, 2015 8.450 8.260 8.260 8.260 154,400 -0.24(-2.82%)
Sep 03, 2015 8.380 8.860 8.370 8.500 229,892 +0.13(+1.55%)
Sep 02, 2015 8.370 8.390 8.100 8.370 106,024 +0.06(+0.72%)
Sep 01, 2015 8.870 8.990 8.270 8.310 420,436 -0.66(-7.36%)
Aug 31, 2015 8.920 9.140 8.870 8.970 146,499 +0.00(+0.00%)
Aug 28, 2015 8.180 8.980 8.180 8.970 249,347 +0.75(+9.12%)
Aug 27, 2015 7.890 8.340 7.570 8.220 226,039 +0.37(+4.71%)
Aug 26, 2015 7.680 7.920 7.460 7.850 199,394 +0.23(+3.02%)
Aug 25, 2015 8.000 8.000 7.610 7.620 200,528 -0.17(-2.18%)
Aug 24, 2015 7.500 8.050 7.020 7.790 339,325 -0.12(-1.52%)
Aug 21, 2015 7.720 8.116 7.700 7.910 188,496 +0.13(+1.67%)
Aug 20, 2015 8.030 8.120 7.720 7.780 251,012 -0.31(-3.83%)
Aug 19, 2015 8.170 8.210 7.940 8.090 119,499 -0.19(-2.29%)
Aug 18, 2015 8.520 8.710 8.140 8.280 183,115 -0.29(-3.38%)
Aug 17, 2015 8.600 8.860 8.460 8.570 171,200 -0.02(-0.23%)
Aug 14, 2015 8.740 8.850 8.500 8.590 157,548 -0.15(-1.72%)
Aug 13, 2015 8.720 8.830 8.650 8.740 141,442 +0.05(+0.58%)
Aug 12, 2015 8.560 8.720 8.500 8.690 125,863 +0.09(+1.05%)
Aug 11, 2015 8.810 8.870 8.510 8.600 221,737 -0.25(-2.82%)
Aug 10, 2015 9.100 9.140 8.800 8.850 194,076 -0.25(-2.75%)
Aug 07, 2015 8.510 9.250 8.510 9.100 466,217 +0.56(+6.56%)
Aug 06, 2015 8.400 8.680 8.210 8.540 244,701 +0.17(+2.03%)
Aug 05, 2015 8.140 8.770 8.110 8.370 329,001 +0.26(+3.21%)
Aug 04, 2015 8.080 8.280 7.990 8.110 304,403 +0.03(+0.37%)
Aug 03, 2015 8.270 8.345 7.760 8.080 463,212 -0.22(-2.65%)
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%)
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.