Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Mobileiron Inc (NQ: MOBL )

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 (%)
Dec 31, 2018 4.590 4.624 4.445 4.590 422,800 +0.03(+0.66%)
Dec 28, 2018 4.410 4.610 4.395 4.560 456,900 +0.13(+2.93%)
Dec 27, 2018 4.350 4.440 4.300 4.430 386,162 +0.01(+0.23%)
Dec 26, 2018 4.200 4.440 4.180 4.420 915,927 +0.26(+6.25%)
Dec 24, 2018 4.160 4.230 4.140 4.160 549,000 +0.01(+0.24%)
Dec 21, 2018 4.300 4.320 4.115 4.150 1,007,400 -0.14(-3.26%)
Dec 20, 2018 4.380 4.420 4.265 4.290 710,162 -0.09(-2.05%)
Dec 19, 2018 4.360 4.425 4.310 4.380 384,846 +0.02(+0.46%)
Dec 18, 2018 4.400 4.460 4.340 4.360 494,128 +0.00(+0.00%)
Dec 17, 2018 4.510 4.540 4.340 4.360 492,104 -0.17(-3.75%)
Dec 14, 2018 4.530 4.630 4.480 4.530 926,700 -0.05(-1.09%)
Dec 13, 2018 4.690 4.740 4.570 4.580 435,514 -0.09(-1.93%)
Dec 12, 2018 4.660 4.770 4.580 4.670 686,984 +0.07(+1.52%)
Dec 11, 2018 4.700 4.770 4.550 4.600 322,769 -0.06(-1.29%)
Dec 10, 2018 4.670 4.780 4.600 4.660 399,319 -0.01(-0.21%)
Dec 07, 2018 4.730 4.830 4.620 4.670 487,200 -0.05(-1.06%)
Dec 06, 2018 4.690 4.810 4.660 4.720 336,398 -0.05(-1.05%)
Dec 04, 2018 4.850 4.920 4.770 4.770 260,800 -0.08(-1.65%)
Dec 03, 2018 4.930 4.930 4.770 4.850 335,296 -0.01(-0.21%)
Nov 30, 2018 4.820 4.935 4.800 4.860 293,500 +0.05(+1.04%)
Nov 29, 2018 4.760 4.895 4.730 4.810 279,743 +0.00(+0.00%)
Nov 28, 2018 4.740 4.870 4.740 4.810 317,636 +0.10(+2.12%)
Nov 27, 2018 4.710 4.790 4.680 4.710 203,583 -0.09(-1.87%)
Nov 26, 2018 4.600 4.820 4.600 4.800 832,099 +0.23(+5.03%)
Nov 23, 2018 4.600 4.730 4.570 4.570 120,100 -0.11(-2.35%)
Nov 21, 2018 4.680 4.680 4.680 0 +0.04(+0.86%)
Nov 20, 2018 4.650 4.740 4.570 4.640 281,153 -0.09(-1.90%)
Nov 19, 2018 4.870 4.910 4.720 4.730 217,303 -0.16(-3.27%)
Nov 16, 2018 4.880 4.940 4.830 4.890 185,700 -0.04(-0.81%)
Nov 15, 2018 4.840 4.971 4.835 4.930 224,277 +0.07(+1.44%)
Nov 14, 2018 4.960 5.030 4.820 4.860 342,736 -0.08(-1.62%)
Nov 13, 2018 4.950 4.990 4.840 4.940 237,895 +0.02(+0.41%)
Nov 12, 2018 5.020 5.020 4.870 4.920 334,497 -0.10(-1.99%)
Nov 09, 2018 4.960 5.045 4.950 5.020 352,100 +0.02(+0.40%)
Nov 08, 2018 4.990 5.100 4.960 5.000 382,955 -0.02(-0.40%)
Nov 07, 2018 4.950 5.020 4.950 5.020 428,729 +0.07(+1.41%)
Nov 06, 2018 4.860 4.980 4.792 4.950 303,036 +0.06(+1.23%)
Nov 05, 2018 4.940 4.940 4.760 4.890 320,320 -0.03(-0.61%)
Nov 02, 2018 4.950 5.000 4.800 4.920 345,300 -0.05(-1.01%)
Nov 01, 2018 4.800 4.990 4.780 4.970 340,253 +0.13(+2.79%)
Oct 31, 2018 4.500 4.900 4.430 4.835 657,884 +0.67(+15.95%)
Oct 30, 2018 4.070 4.170 3.980 4.170 347,857 +0.08(+1.96%)
Oct 29, 2018 4.300 4.380 3.990 4.090 274,513 -0.17(-3.99%)
Oct 26, 2018 4.200 4.330 4.120 4.260 214,100 -0.03(-0.70%)
Oct 25, 2018 4.250 4.530 4.180 4.290 227,816 +0.08(+1.90%)
Oct 24, 2018 4.400 4.480 4.200 4.210 228,938 -0.20(-4.54%)
Oct 23, 2018 4.370 4.460 4.290 4.410 157,075 -0.03(-0.68%)
Oct 22, 2018 4.450 4.500 4.395 4.440 141,064 +0.01(+0.23%)
Oct 19, 2018 4.520 4.590 4.370 4.430 297,500 -0.10(-2.21%)
Oct 18, 2018 4.680 4.690 4.530 4.530 140,339 -0.16(-3.41%)
Oct 17, 2018 4.750 4.850 4.630 4.690 150,725 -0.09(-1.88%)
Oct 16, 2018 4.540 4.800 4.500 4.780 227,884 +0.27(+5.99%)
Oct 15, 2018 4.480 4.550 4.420 4.510 202,311 +0.02(+0.45%)
Oct 12, 2018 4.710 4.755 4.470 4.490 399,600 -0.11(-2.39%)
Oct 11, 2018 4.650 4.860 4.590 4.600 245,378 -0.13(-2.75%)
Oct 10, 2018 4.990 5.066 4.700 4.730 286,281 -0.26(-5.21%)
Oct 09, 2018 5.000 5.154 4.875 4.990 173,117 -0.01(-0.20%)
Oct 08, 2018 5.080 5.140 4.900 5.000 219,574 -0.11(-2.15%)
Oct 05, 2018 5.160 5.160 5.010 5.110 184,600 -0.04(-0.78%)
Oct 04, 2018 5.230 5.280 5.090 5.150 169,366 -0.09(-1.72%)
Oct 03, 2018 5.190 5.280 5.110 5.240 191,054 +0.08(+1.55%)
Oct 02, 2018 5.310 5.310 5.130 5.160 358,298 -0.18(-3.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.