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 (%)
Mar 29, 2019 5.530 5.550 5.440 5.470 413,500 -0.03(-0.55%)
Mar 28, 2019 5.540 5.610 5.430 5.500 319,445 -0.04(-0.72%)
Mar 27, 2019 5.600 5.630 5.490 5.540 384,121 -0.09(-1.60%)
Mar 26, 2019 5.520 5.690 5.500 5.630 577,722 +0.17(+3.11%)
Mar 25, 2019 5.290 5.530 5.220 5.460 844,907 +0.16(+3.02%)
Mar 22, 2019 5.600 5.630 5.295 5.300 668,800 -0.32(-5.69%)
Mar 21, 2019 5.320 5.630 5.290 5.620 1,331,058 +0.27(+5.05%)
Mar 20, 2019 5.100 5.440 5.100 5.350 1,025,334 +0.29(+5.73%)
Mar 19, 2019 5.030 5.060 4.980 5.060 731,830 +0.04(+0.80%)
Mar 18, 2019 5.030 5.050 4.870 5.020 728,460 +0.00(+0.00%)
Mar 15, 2019 4.910 5.100 4.830 5.020 2,343,600 +0.10(+2.03%)
Mar 14, 2019 4.870 4.960 4.860 4.920 696,850 +0.05(+1.03%)
Mar 13, 2019 4.850 4.900 4.790 4.870 864,372 +0.03(+0.62%)
Mar 12, 2019 4.790 4.900 4.790 4.840 789,619 +0.02(+0.41%)
Mar 11, 2019 4.710 4.845 4.710 4.820 409,602 +0.09(+1.90%)
Mar 08, 2019 4.700 4.760 4.630 4.730 432,700 +0.00(+0.00%)
Mar 07, 2019 4.740 4.795 4.660 4.730 1,187,135 +0.00(+0.00%)
Mar 06, 2019 4.660 4.830 4.660 4.730 957,595 +0.05(+1.07%)
Mar 05, 2019 4.920 4.930 4.670 4.680 746,745 -0.23(-4.68%)
Mar 04, 2019 5.050 5.100 4.905 4.910 1,100,485 -0.14(-2.77%)
Mar 01, 2019 5.090 5.190 4.970 5.050 1,615,200 -0.01(-0.20%)
Feb 28, 2019 4.850 5.130 4.810 5.060 2,261,381 +0.12(+2.43%)
Feb 27, 2019 4.840 4.950 4.780 4.940 709,160 +0.09(+1.86%)
Feb 26, 2019 4.830 4.880 4.770 4.850 996,251 +0.00(+0.00%)
Feb 25, 2019 4.850 4.930 4.810 4.850 1,096,802 +0.02(+0.41%)
Feb 22, 2019 4.810 4.890 4.800 4.830 497,100 +0.02(+0.42%)
Feb 21, 2019 4.800 4.870 4.760 4.810 515,564 -0.02(-0.41%)
Feb 20, 2019 4.810 4.870 4.700 4.830 520,200 +0.02(+0.42%)
Feb 19, 2019 4.850 4.905 4.810 4.810 628,286 -0.08(-1.64%)
Feb 15, 2019 4.950 5.030 4.860 4.890 572,300 -0.03(-0.61%)
Feb 14, 2019 4.810 4.950 4.760 4.920 641,115 +0.07(+1.44%)
Feb 13, 2019 4.870 4.920 4.840 4.850 1,011,949 +0.00(+0.00%)
Feb 12, 2019 4.940 4.950 4.830 4.850 1,185,266 -0.10(-2.02%)
Feb 11, 2019 4.990 5.020 4.910 4.950 580,188 -0.03(-0.60%)
Feb 08, 2019 4.880 5.175 4.800 4.980 1,167,100 -0.40(-7.43%)
Feb 07, 2019 5.370 5.480 5.290 5.380 900,730 +0.01(+0.19%)
Feb 06, 2019 5.230 5.390 5.170 5.370 629,408 +0.14(+2.68%)
Feb 05, 2019 5.050 5.250 5.049 5.230 590,540 +0.20(+3.98%)
Feb 04, 2019 5.010 5.180 5.010 5.030 824,487 +0.02(+0.40%)
Feb 01, 2019 4.840 5.020 4.810 5.010 557,600 +0.16(+3.30%)
Jan 31, 2019 4.800 4.930 4.800 4.850 382,728 +0.04(+0.83%)
Jan 30, 2019 4.800 4.830 4.740 4.810 329,920 +0.02(+0.42%)
Jan 29, 2019 4.850 4.850 4.770 4.790 315,913 -0.06(-1.24%)
Jan 28, 2019 4.960 5.000 4.780 4.850 576,828 -0.15(-3.00%)
Jan 25, 2019 5.020 5.050 4.980 5.000 331,900 -0.01(-0.20%)
Jan 24, 2019 4.880 5.040 4.860 5.010 253,311 +0.14(+2.87%)
Jan 23, 2019 4.880 4.926 4.830 4.870 175,431 +0.00(+0.00%)
Jan 22, 2019 4.800 4.870 4.772 4.870 325,549 +0.04(+0.83%)
Jan 18, 2019 4.680 4.830 4.680 4.830 810,000 +0.17(+3.65%)
Jan 17, 2019 4.560 4.700 4.560 4.660 410,954 +0.09(+1.97%)
Jan 16, 2019 4.590 4.610 4.485 4.570 489,805 -0.01(-0.22%)
Jan 15, 2019 4.450 4.630 4.415 4.580 680,758 +0.13(+2.92%)
Jan 14, 2019 4.590 4.590 4.435 4.450 291,235 -0.17(-3.68%)
Jan 11, 2019 4.650 4.690 4.570 4.620 503,900 -0.07(-1.49%)
Jan 10, 2019 4.640 4.720 4.640 4.690 439,031 -0.01(-0.21%)
Jan 09, 2019 4.810 4.815 4.680 4.700 315,151 -0.10(-2.08%)
Jan 08, 2019 4.650 4.820 4.600 4.800 608,150 +0.15(+3.23%)
Jan 07, 2019 4.620 4.690 4.600 4.650 335,875 +0.02(+0.43%)
Jan 04, 2019 4.490 4.650 4.460 4.630 292,400 +0.21(+4.75%)
Jan 03, 2019 4.480 4.520 4.390 4.420 313,262 -0.10(-2.21%)
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.