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 (%)
Jul 31, 2015 5.040 5.790 4.900 5.720 847,199 +0.66(+13.04%)
Jul 30, 2015 5.670 5.796 4.820 5.060 1,329,435 -0.32(-5.95%)
Jul 29, 2015 5.430 5.440 5.300 5.380 316,308 -0.05(-0.92%)
Jul 28, 2015 5.500 5.568 5.320 5.430 222,466 -0.06(-1.09%)
Jul 27, 2015 5.460 5.550 5.370 5.490 218,641 +0.02(+0.37%)
Jul 24, 2015 5.650 5.730 5.410 5.470 292,878 -0.20(-3.53%)
Jul 23, 2015 5.680 5.830 5.650 5.670 234,634 +0.02(+0.35%)
Jul 22, 2015 5.790 5.810 5.645 5.650 169,470 -0.17(-2.92%)
Jul 21, 2015 5.690 5.930 5.616 5.820 356,681 +0.13(+2.28%)
Jul 20, 2015 5.740 5.740 5.570 5.690 293,797 -0.08(-1.39%)
Jul 17, 2015 5.980 6.030 5.750 5.770 389,425 -0.23(-3.83%)
Jul 16, 2015 5.910 6.015 5.850 6.000 612,580 +0.09(+1.52%)
Jul 15, 2015 5.830 5.940 5.750 5.910 486,656 +0.05(+0.85%)
Jul 14, 2015 5.720 5.875 5.700 5.860 207,290 +0.11(+1.91%)
Jul 13, 2015 5.750 5.772 5.650 5.750 367,570 +0.02(+0.35%)
Jul 10, 2015 5.490 5.850 5.480 5.730 458,604 +0.27(+4.95%)
Jul 09, 2015 5.580 5.660 5.430 5.460 328,783 -0.07(-1.27%)
Jul 08, 2015 5.380 5.540 5.320 5.530 343,962 +0.12(+2.22%)
Jul 07, 2015 5.680 5.680 5.320 5.410 424,043 -0.29(-5.09%)
Jul 06, 2015 5.540 5.700 5.460 5.700 443,142 +0.11(+1.97%)
Jul 02, 2015 5.800 5.590 5.590 5.590 684,200 -0.22(-3.79%)
Jul 01, 2015 5.940 6.019 5.710 5.810 547,007 -0.10(-1.69%)
Jun 30, 2015 5.750 5.940 5.690 5.910 646,030 +0.08(+1.37%)
Jun 29, 2015 6.100 6.195 5.800 5.830 968,737 -0.30(-4.89%)
Jun 26, 2015 6.320 6.380 6.100 6.130 5,154,269 -0.18(-2.85%)
Jun 25, 2015 6.290 6.440 6.180 6.310 438,513 +0.04(+0.64%)
Jun 24, 2015 6.490 6.600 6.250 6.270 329,791 -0.20(-3.09%)
Jun 23, 2015 6.460 6.585 6.280 6.470 479,815 +0.03(+0.47%)
Jun 22, 2015 6.610 6.680 6.240 6.440 451,348 -0.14(-2.13%)
Jun 19, 2015 6.710 6.720 6.510 6.580 252,803 -0.10(-1.50%)
Jun 18, 2015 6.980 7.060 6.580 6.680 592,426 -0.25(-3.61%)
Jun 17, 2015 6.880 7.100 6.700 6.930 1,045,643 +0.05(+0.73%)
Jun 16, 2015 6.370 6.980 6.350 6.880 2,197,726 +0.51(+8.01%)
Jun 15, 2015 6.190 6.370 6.010 6.370 703,522 +0.20(+3.24%)
Jun 12, 2015 6.030 6.180 5.910 6.170 549,073 +0.14(+2.32%)
Jun 11, 2015 6.230 6.280 5.950 6.030 1,183,252 -0.36(-5.63%)
Jun 10, 2015 6.010 6.430 5.990 6.390 1,437,230 +0.41(+6.86%)
Jun 09, 2015 6.140 6.140 5.900 5.980 317,607 +0.01(+0.17%)
Jun 08, 2015 6.130 6.130 5.950 5.970 306,649 -0.14(-2.29%)
Jun 05, 2015 6.000 6.115 5.970 6.110 427,715 +0.05(+0.83%)
Jun 04, 2015 6.040 6.125 5.980 6.060 347,583 +0.01(+0.17%)
Jun 03, 2015 6.000 6.110 5.950 6.050 516,571 +0.01(+0.17%)
Jun 02, 2015 6.010 6.150 5.980 6.040 266,221 +0.01(+0.17%)
Jun 01, 2015 6.040 6.080 5.960 6.030 197,571 +0.01(+0.17%)
May 29, 2015 6.150 6.150 6.010 6.020 275,475 -0.17(-2.75%)
May 28, 2015 5.980 6.245 5.980 6.190 342,620 +0.14(+2.31%)
May 27, 2015 5.990 6.130 5.980 6.050 338,148 +0.04(+0.67%)
May 26, 2015 5.980 6.050 5.960 6.010 349,072 -0.01(-0.17%)
May 22, 2015 6.070 6.020 6.020 6.020 282,000 -0.06(-0.99%)
May 21, 2015 5.980 6.260 5.970 6.080 363,121 -0.06(-0.98%)
May 20, 2015 6.360 6.370 6.095 6.140 335,759 -0.19(-3.00%)
May 19, 2015 6.220 6.350 6.130 6.330 269,624 +0.06(+0.96%)
May 18, 2015 6.300 6.396 6.160 6.270 268,609 -0.04(-0.63%)
May 15, 2015 6.280 6.364 6.200 6.310 289,988 +0.05(+0.80%)
May 14, 2015 6.520 6.570 6.240 6.260 280,860 -0.21(-3.25%)
May 13, 2015 6.620 6.660 6.400 6.470 376,552 -0.13(-1.97%)
May 12, 2015 6.180 6.670 6.150 6.600 739,281 +0.40(+6.45%)
May 11, 2015 5.980 6.240 5.960 6.200 354,661 +0.24(+4.03%)
May 08, 2015 6.080 6.088 5.930 5.960 287,876 -0.04(-0.67%)
May 07, 2015 6.110 6.210 5.985 6.000 442,108 -0.11(-1.80%)
May 06, 2015 6.160 6.296 6.010 6.110 524,119 -0.07(-1.13%)
May 05, 2015 6.090 6.210 5.980 6.180 612,309 +0.05(+0.82%)
May 04, 2015 6.640 6.640 6.080 6.130 758,385 -0.52(-7.82%)
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.