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 (%)
Sep 30, 2015 2.850 3.200 2.850 3.100 798,553 +0.27(+9.54%)
Sep 29, 2015 3.230 3.250 2.805 2.830 772,726 -0.35(-11.01%)
Sep 28, 2015 3.160 3.250 3.110 3.180 540,726 -0.01(-0.31%)
Sep 25, 2015 3.400 3.430 3.180 3.190 358,270 -0.20(-5.90%)
Sep 24, 2015 3.380 3.410 3.315 3.390 267,083 +0.00(+0.00%)
Sep 23, 2015 3.470 3.470 3.330 3.390 464,064 -0.06(-1.74%)
Sep 22, 2015 3.540 3.540 3.300 3.450 819,089 -0.12(-3.36%)
Sep 21, 2015 3.750 3.760 3.530 3.570 387,395 -0.15(-4.03%)
Sep 18, 2015 3.630 3.870 3.550 3.720 1,375,930 +0.01(+0.27%)
Sep 17, 2015 3.780 3.931 3.680 3.710 413,837 -0.10(-2.62%)
Sep 16, 2015 3.680 3.950 3.600 3.810 272,768 +0.12(+3.25%)
Sep 15, 2015 3.710 3.850 3.650 3.690 281,853 +0.00(+0.00%)
Sep 14, 2015 3.740 3.780 3.635 3.690 208,673 -0.05(-1.34%)
Sep 11, 2015 3.620 3.750 3.515 3.740 358,640 +0.09(+2.47%)
Sep 10, 2015 3.600 3.700 3.530 3.650 340,716 +0.06(+1.67%)
Sep 09, 2015 3.710 3.740 3.560 3.590 916,934 -0.20(-5.28%)
Sep 08, 2015 4.020 4.080 3.765 3.790 581,261 -0.21(-5.25%)
Sep 04, 2015 3.800 4.000 4.000 4.000 491,700 +0.14(+3.63%)
Sep 03, 2015 3.910 3.960 3.810 3.860 427,447 -0.02(-0.39%)
Sep 02, 2015 3.860 3.970 3.810 3.875 265,687 +0.08(+1.97%)
Sep 01, 2015 4.040 4.155 3.770 3.800 475,342 -0.31(-7.54%)
Aug 31, 2015 4.080 4.170 4.060 4.110 218,953 +0.05(+1.23%)
Aug 28, 2015 4.020 4.143 4.010 4.060 360,021 +0.02(+0.50%)
Aug 27, 2015 3.940 4.050 3.890 4.040 417,354 +0.12(+3.06%)
Aug 26, 2015 3.930 3.950 3.670 3.920 453,527 +0.04(+1.03%)
Aug 25, 2015 4.060 4.060 3.805 3.880 559,632 -0.07(-1.77%)
Aug 24, 2015 3.910 4.090 3.510 3.950 684,386 -0.16(-3.89%)
Aug 21, 2015 3.910 4.175 3.850 4.110 1,237,856 +0.05(+1.23%)
Aug 20, 2015 4.220 4.430 3.820 4.060 1,719,119 -0.21(-4.92%)
Aug 19, 2015 4.460 4.530 3.960 4.270 1,391,099 -0.25(-5.53%)
Aug 18, 2015 4.540 4.580 4.300 4.520 682,070 +0.01(+0.22%)
Aug 17, 2015 4.540 4.630 4.460 4.510 792,294 -0.18(-3.84%)
Aug 14, 2015 4.590 4.720 4.580 4.690 229,394 +0.07(+1.52%)
Aug 13, 2015 4.760 4.800 4.610 4.620 405,898 -0.15(-3.14%)
Aug 12, 2015 4.780 4.789 4.500 4.770 696,911 -0.02(-0.42%)
Aug 11, 2015 4.920 5.000 4.750 4.790 491,798 -0.16(-3.23%)
Aug 10, 2015 5.020 5.130 4.900 4.950 599,512 -0.03(-0.60%)
Aug 07, 2015 4.980 5.100 4.810 4.980 749,210 -0.23(-4.41%)
Aug 06, 2015 5.440 5.490 5.135 5.210 505,916 -0.33(-5.96%)
Aug 05, 2015 5.220 5.730 5.220 5.540 602,444 +0.38(+7.36%)
Aug 04, 2015 5.250 5.330 5.080 5.160 532,185 -0.16(-3.01%)
Aug 03, 2015 5.670 5.750 5.250 5.320 544,246 -0.40(-6.99%)
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%)
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.