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, 2016 2.720 2.780 2.640 2.750 509,947 +0.03(+1.10%)
Sep 29, 2016 2.690 2.770 2.600 2.720 405,566 +0.02(+0.74%)
Sep 28, 2016 2.760 2.780 2.695 2.700 228,628 -0.03(-1.10%)
Sep 27, 2016 2.680 2.740 2.650 2.730 139,887 +0.04(+1.49%)
Sep 26, 2016 2.740 2.780 2.660 2.690 390,589 -0.05(-1.82%)
Sep 23, 2016 2.670 2.780 2.650 2.740 378,492 +0.09(+3.40%)
Sep 22, 2016 2.620 2.680 2.580 2.650 321,654 +0.07(+2.91%)
Sep 21, 2016 2.570 2.675 2.560 2.575 487,871 -0.02(-0.96%)
Sep 20, 2016 2.650 2.690 2.600 2.600 317,137 -0.03(-1.14%)
Sep 19, 2016 2.690 2.730 2.590 2.630 212,838 -0.07(-2.59%)
Sep 16, 2016 2.730 2.760 2.660 2.700 584,320 -0.02(-0.74%)
Sep 15, 2016 2.720 2.750 2.630 2.720 307,197 -0.01(-0.37%)
Sep 14, 2016 2.930 2.930 2.700 2.730 501,556 -0.10(-3.53%)
Sep 13, 2016 2.880 2.940 2.750 2.830 667,501 -0.12(-4.07%)
Sep 12, 2016 2.900 2.960 2.840 2.950 261,439 +0.05(+1.72%)
Sep 09, 2016 2.950 2.980 2.900 2.900 348,445 -0.06(-2.03%)
Sep 08, 2016 2.960 3.010 2.930 2.960 192,342 -0.04(-1.33%)
Sep 07, 2016 3.010 3.060 2.970 3.000 343,490 -0.02(-0.66%)
Sep 06, 2016 2.970 3.040 2.970 3.020 325,040 +0.03(+1.00%)
Sep 02, 2016 2.990 2.990 2.990 2.990 291,500 -0.02(-0.66%)
Sep 01, 2016 3.000 3.050 2.965 3.010 237,919 +0.00(+0.00%)
Aug 31, 2016 3.120 3.130 3.000 3.010 171,917 -0.11(-3.53%)
Aug 30, 2016 3.000 3.180 3.000 3.120 228,710 +0.07(+2.30%)
Aug 29, 2016 3.010 3.090 3.010 3.050 161,349 +0.01(+0.33%)
Aug 26, 2016 3.040 3.100 2.990 3.040 291,636 +0.02(+0.66%)
Aug 25, 2016 2.980 3.040 2.890 3.020 708,718 +0.00(+0.00%)
Aug 24, 2016 3.000 3.090 2.950 3.020 311,924 +0.02(+0.67%)
Aug 23, 2016 3.050 3.100 2.980 3.000 370,472 -0.07(-2.28%)
Aug 22, 2016 3.060 3.090 3.030 3.070 97,953 -0.01(-0.32%)
Aug 19, 2016 3.080 3.110 3.040 3.080 332,666 +0.00(+0.00%)
Aug 18, 2016 3.110 3.110 3.020 3.080 180,798 -0.04(-1.28%)
Aug 17, 2016 3.120 3.180 3.020 3.120 175,920 -0.01(-0.32%)
Aug 16, 2016 3.200 3.260 3.110 3.130 483,406 -0.13(-3.99%)
Aug 15, 2016 3.340 3.420 3.230 3.260 260,347 -0.08(-2.40%)
Aug 12, 2016 3.330 3.370 3.250 3.340 166,943 +0.00(+0.00%)
Aug 11, 2016 3.370 3.470 3.320 3.340 205,359 -0.04(-1.18%)
Aug 10, 2016 3.440 3.470 3.380 3.380 87,671 -0.07(-2.03%)
Aug 09, 2016 3.610 3.630 3.380 3.450 173,161 -0.17(-4.70%)
Aug 08, 2016 3.520 3.690 3.450 3.620 321,138 +0.11(+3.13%)
Aug 05, 2016 3.445 3.540 3.340 3.510 233,051 +0.06(+1.74%)
Aug 04, 2016 3.430 3.500 3.340 3.450 140,242 +0.00(+0.00%)
Aug 03, 2016 3.370 3.460 3.260 3.450 142,226 +0.05(+1.47%)
Aug 02, 2016 3.380 3.470 3.360 3.400 112,680 +0.00(+0.00%)
Aug 01, 2016 3.390 3.440 3.320 3.400 118,119 -0.01(-0.29%)
Jul 29, 2016 3.460 3.500 3.300 3.410 298,047 +0.22(+6.90%)
Jul 28, 2016 3.230 3.380 3.130 3.190 193,881 -0.04(-1.24%)
Jul 27, 2016 3.190 3.270 3.190 3.230 407,613 +0.02(+0.62%)
Jul 26, 2016 3.225 3.230 3.170 3.210 119,457 -0.03(-0.93%)
Jul 25, 2016 3.290 3.320 3.210 3.240 114,068 -0.06(-1.82%)
Jul 22, 2016 3.200 3.430 3.140 3.300 147,611 +0.12(+3.77%)
Jul 21, 2016 3.310 3.460 3.180 3.180 214,120 -0.17(-5.07%)
Jul 20, 2016 3.420 3.430 3.310 3.350 124,700 -0.06(-1.76%)
Jul 19, 2016 3.220 3.510 3.160 3.410 540,397 +0.17(+5.25%)
Jul 18, 2016 3.280 3.280 3.071 3.240 110,321 -0.02(-0.61%)
Jul 15, 2016 3.150 3.270 2.950 3.260 286,183 -0.04(-1.21%)
Jul 14, 2016 3.260 3.350 3.080 3.300 156,450 +0.06(+1.85%)
Jul 13, 2016 3.340 3.350 3.190 3.240 74,540 -0.07(-2.11%)
Jul 12, 2016 3.290 3.360 3.260 3.310 135,296 +0.03(+0.91%)
Jul 11, 2016 3.310 3.390 3.175 3.280 159,961 -0.02(-0.61%)
Jul 08, 2016 3.250 3.320 3.210 3.300 265,685 +0.17(+5.43%)
Jul 07, 2016 3.150 3.300 3.120 3.130 139,758 +0.09(+2.96%)
Jul 05, 2016 3.090 3.100 3.005 3.040 87,277 -0.05(-1.62%)
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.