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 (%)
Jun 30, 2020 4.830 4.950 4.760 4.930 452,405 +0.11(+2.28%)
Jun 29, 2020 4.830 4.920 4.690 4.820 455,134 +0.02(+0.42%)
Jun 26, 2020 4.820 4.880 4.670 4.800 982,400 -0.03(-0.62%)
Jun 25, 2020 4.660 4.830 4.600 4.830 580,525 +0.16(+3.43%)
Jun 24, 2020 4.830 4.850 4.640 4.670 463,160 -0.20(-4.11%)
Jun 23, 2020 4.890 4.950 4.800 4.870 1,429,818 +0.04(+0.83%)
Jun 22, 2020 4.840 4.880 4.730 4.830 1,040,489 +0.02(+0.42%)
Jun 19, 2020 4.850 4.890 4.630 4.810 2,123,700 +0.02(+0.42%)
Jun 18, 2020 4.730 4.800 4.648 4.790 559,725 +0.04(+0.84%)
Jun 17, 2020 4.640 4.820 4.530 4.750 709,085 +0.15(+3.26%)
Jun 16, 2020 4.710 4.800 4.560 4.600 836,162 +0.00(+0.00%)
Jun 15, 2020 4.450 4.600 4.320 4.600 880,302 +0.09(+2.00%)
Jun 12, 2020 4.520 4.640 4.425 4.510 759,000 +0.08(+1.69%)
Jun 11, 2020 4.695 4.710 4.430 4.435 832,762 -0.39(-7.99%)
Jun 10, 2020 4.920 4.990 4.730 4.820 928,677 -0.14(-2.82%)
Jun 09, 2020 4.920 5.000 4.890 4.960 659,649 +0.04(+0.81%)
Jun 08, 2020 5.200 5.200 4.880 4.920 921,320 -0.26(-5.02%)
Jun 05, 2020 5.070 5.220 5.010 5.180 1,547,500 +0.06(+1.17%)
Jun 04, 2020 5.000 5.180 4.960 5.120 1,251,086 +0.11(+2.20%)
Jun 03, 2020 5.000 5.100 4.920 5.010 1,867,847 +0.07(+1.42%)
Jun 02, 2020 5.000 5.000 4.781 4.940 1,103,784 +0.10(+2.07%)
Jun 01, 2020 4.510 4.990 4.500 4.840 1,183,446 +0.32(+7.08%)
May 29, 2020 4.230 4.530 4.210 4.520 1,531,500 +0.29(+6.86%)
May 28, 2020 4.440 4.510 4.230 4.230 953,677 -0.24(-5.37%)
May 27, 2020 4.410 4.505 4.300 4.470 875,683 +0.03(+0.68%)
May 26, 2020 4.580 4.650 4.430 4.440 1,402,840 -0.10(-2.20%)
May 22, 2020 4.460 4.570 4.400 4.540 611,700 +0.06(+1.34%)
May 21, 2020 4.610 4.650 4.470 4.480 586,760 -0.18(-3.86%)
May 20, 2020 4.500 4.710 4.480 4.660 622,647 +0.20(+4.48%)
May 19, 2020 4.460 4.570 4.460 4.460 736,743 -0.02(-0.45%)
May 18, 2020 4.490 4.620 4.450 4.480 509,517 +0.07(+1.59%)
May 15, 2020 4.400 4.495 4.370 4.410 415,000 +0.01(+0.23%)
May 14, 2020 4.320 4.410 4.240 4.400 699,340 +0.01(+0.23%)
May 13, 2020 4.590 4.640 4.320 4.390 666,580 -0.23(-4.98%)
May 12, 2020 4.800 4.820 4.610 4.620 777,271 -0.19(-3.95%)
May 11, 2020 4.770 4.880 4.740 4.810 757,173 -0.03(-0.62%)
May 08, 2020 4.740 4.870 4.680 4.840 932,300 +0.13(+2.76%)
May 07, 2020 4.730 4.760 4.630 4.710 627,553 +0.06(+1.29%)
May 06, 2020 4.570 4.680 4.530 4.650 867,517 -0.10(-2.11%)
May 05, 2020 4.750 4.870 4.690 4.750 704,167 +0.02(+0.42%)
May 04, 2020 4.750 4.870 4.640 4.730 691,751 -0.03(-0.63%)
May 01, 2020 4.900 5.030 4.745 4.760 886,300 -0.33(-6.48%)
Apr 30, 2020 5.000 5.370 4.890 5.090 1,513,157 +0.36(+7.61%)
Apr 29, 2020 4.700 4.835 4.510 4.730 1,078,014 +0.21(+4.65%)
Apr 28, 2020 5.000 5.000 4.510 4.520 733,416 -0.41(-8.32%)
Apr 27, 2020 4.960 5.130 4.900 4.930 1,647,007 -0.00(-0.10%)
Apr 24, 2020 4.780 4.940 4.720 4.935 477,300 +0.15(+3.24%)
Apr 23, 2020 4.770 4.890 4.765 4.780 591,830 -0.01(-0.21%)
Apr 22, 2020 4.710 4.860 4.710 4.790 1,106,184 +0.12(+2.57%)
Apr 21, 2020 4.640 4.850 4.550 4.670 876,037 -0.17(-3.51%)
Apr 20, 2020 4.720 4.945 4.660 4.840 831,724 +0.11(+2.33%)
Apr 17, 2020 4.770 4.930 4.591 4.730 2,746,800 +0.07(+1.50%)
Apr 16, 2020 4.760 5.040 4.620 4.660 1,170,721 +0.04(+0.87%)
Apr 15, 2020 4.370 4.650 4.335 4.620 1,205,515 +0.17(+3.82%)
Apr 14, 2020 4.250 4.500 4.160 4.450 994,566 +0.30(+7.23%)
Apr 13, 2020 3.910 4.185 3.910 4.150 737,011 +0.19(+4.80%)
Apr 09, 2020 3.920 4.050 3.855 3.960 768,400 +0.14(+3.66%)
Apr 08, 2020 3.820 3.880 3.770 3.820 547,994 +0.10(+2.69%)
Apr 07, 2020 3.790 3.830 3.665 3.720 620,165 +0.00(+0.00%)
Apr 06, 2020 3.630 3.750 3.590 3.720 522,263 +0.21(+5.98%)
Apr 03, 2020 3.550 3.560 3.440 3.510 527,300 -0.06(-1.68%)
Apr 02, 2020 3.310 3.585 3.300 3.570 531,951 +0.20(+5.93%)
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.