Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Nov 02, 2015 6.520 6.680 6.215 6.660 883,784 +0.12(+1.83%)
Oct 30, 2015 7.100 7.100 5.990 6.540 2,932,518 -2.40(-26.85%)
Oct 29, 2015 8.770 9.130 8.750 8.940 262,200 +0.13(+1.48%)
Oct 28, 2015 8.720 8.930 8.640 8.810 241,235 +0.09(+1.03%)
Oct 27, 2015 8.700 8.790 8.680 8.720 310,739 -0.03(-0.34%)
Oct 26, 2015 9.060 9.495 8.690 8.750 177,351 -0.27(-2.99%)
Oct 23, 2015 9.140 9.190 8.900 9.020 263,564 -0.02(-0.22%)
Oct 22, 2015 9.290 9.355 8.900 9.040 292,723 -0.25(-2.69%)
Oct 21, 2015 9.060 9.390 8.980 9.290 176,232 +0.23(+2.54%)
Oct 20, 2015 8.940 9.200 8.720 9.060 174,465 -0.12(-1.31%)
Oct 19, 2015 9.310 9.460 9.100 9.180 189,645 -0.22(-2.34%)
Oct 16, 2015 9.160 9.410 9.100 9.400 214,177 +0.24(+2.62%)
Oct 15, 2015 8.850 9.230 8.848 9.160 183,263 +0.32(+3.62%)
Oct 14, 2015 8.760 9.030 8.760 8.840 93,533 -0.03(-0.34%)
Oct 13, 2015 8.870 9.250 8.790 8.870 222,968 +0.00(+0.00%)
Oct 12, 2015 8.760 8.980 8.690 8.870 131,899 +0.10(+1.14%)
Oct 09, 2015 8.910 8.970 8.720 8.770 130,517 -0.12(-1.35%)
Oct 08, 2015 8.540 8.940 8.540 8.890 163,708 +0.29(+3.37%)
Oct 07, 2015 8.580 8.812 8.490 8.600 226,376 +0.03(+0.35%)
Oct 06, 2015 8.640 8.930 8.410 8.570 187,258 -0.04(-0.46%)
Oct 05, 2015 7.810 8.740 7.810 8.610 250,030 +0.82(+10.53%)
Oct 02, 2015 8.060 8.090 7.715 7.790 259,463 -0.37(-4.53%)
Oct 01, 2015 8.160 8.310 8.080 8.160 184,566 +0.00(+0.00%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.