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 28, 2018 5.200 5.300 5.125 5.300 254,000 +0.10(+1.92%)
Sep 27, 2018 5.300 5.300 5.150 5.200 159,132 -0.10(-1.89%)
Sep 26, 2018 5.350 5.386 5.200 5.300 166,204 -0.05(-0.93%)
Sep 25, 2018 5.250 5.375 5.250 5.350 154,713 +0.10(+1.90%)
Sep 24, 2018 5.250 5.350 5.200 5.250 362,165 +0.00(+0.00%)
Sep 21, 2018 5.450 5.450 5.250 5.250 1,014,200 -0.20(-3.67%)
Sep 20, 2018 5.400 5.600 5.400 5.450 251,974 +0.05(+0.93%)
Sep 19, 2018 5.450 5.500 5.350 5.400 268,059 -0.07(-1.37%)
Sep 18, 2018 5.550 5.625 5.400 5.475 340,886 -0.08(-1.35%)
Sep 17, 2018 5.600 5.695 5.500 5.550 353,097 -0.10(-1.77%)
Sep 14, 2018 5.550 5.700 5.525 5.650 402,500 +0.10(+1.80%)
Sep 13, 2018 5.600 5.632 5.550 5.550 321,383 -0.05(-0.89%)
Sep 12, 2018 5.500 5.710 5.500 5.600 795,730 +0.05(+0.90%)
Sep 11, 2018 5.050 5.550 5.025 5.550 1,078,323 +0.50(+9.90%)
Sep 10, 2018 4.900 5.050 4.800 5.050 443,729 +0.15(+3.06%)
Sep 07, 2018 4.850 4.900 4.800 4.900 224,600 +0.05(+1.03%)
Sep 06, 2018 4.900 4.900 4.850 4.850 153,400 -0.05(-1.02%)
Sep 05, 2018 4.850 4.900 4.700 4.900 340,980 +0.05(+1.03%)
Sep 04, 2018 4.850 4.850 4.775 4.850 151,377 -0.05(-1.02%)
Aug 31, 2018 4.900 4.900 4.900 0 +0.00(+0.00%)
Aug 30, 2018 4.850 4.900 4.725 4.900 215,953 +0.05(+1.03%)
Aug 29, 2018 4.850 4.900 4.800 4.850 212,102 +0.00(+0.00%)
Aug 28, 2018 4.900 4.900 4.800 4.850 140,992 -0.05(-1.02%)
Aug 27, 2018 4.900 4.950 4.850 4.900 216,250 +0.00(+0.00%)
Aug 24, 2018 4.700 4.950 4.650 4.900 470,900 +0.20(+4.26%)
Aug 23, 2018 4.650 4.700 4.475 4.700 1,101,927 -0.02(-0.42%)
Aug 22, 2018 4.750 4.850 4.680 4.720 486,615 -0.11(-2.18%)
Aug 21, 2018 4.900 5.000 4.800 4.825 363,698 -0.12(-2.53%)
Aug 20, 2018 4.950 5.000 4.860 4.950 351,075 +0.00(+0.00%)
Aug 17, 2018 4.950 4.975 4.910 4.950 115,200 -0.05(-1.00%)
Aug 16, 2018 4.900 5.000 4.900 5.000 264,195 +0.05(+1.01%)
Aug 15, 2018 5.000 5.000 4.850 4.950 386,197 -0.10(-1.98%)
Aug 14, 2018 5.000 5.050 4.950 5.050 446,351 +0.05(+1.00%)
Aug 13, 2018 4.950 5.050 4.950 5.000 379,728 +0.03(+0.50%)
Aug 10, 2018 4.950 5.050 4.900 4.975 203,300 +0.02(+0.51%)
Aug 09, 2018 5.000 5.050 4.950 4.950 435,498 -0.05(-1.00%)
Aug 08, 2018 4.950 5.000 4.950 5.000 239,907 +0.00(+0.00%)
Aug 07, 2018 4.950 5.000 4.925 5.000 248,633 +0.00(+0.00%)
Aug 06, 2018 5.000 5.000 4.950 5.000 289,849 +0.03(+0.50%)
Aug 03, 2018 4.950 5.000 4.900 4.975 424,800 -0.03(-0.50%)
Aug 02, 2018 5.000 5.050 4.950 5.000 369,468 +0.00(+0.00%)
Aug 01, 2018 4.800 5.250 4.800 5.000 937,104 +0.30(+6.38%)
Jul 31, 2018 4.650 4.825 4.550 4.700 365,022 +0.05(+1.08%)
Jul 30, 2018 4.750 4.750 4.625 4.650 317,791 -0.10(-2.11%)
Jul 27, 2018 5.050 5.050 4.725 4.750 259,500 -0.25(-5.00%)
Jul 26, 2018 4.950 5.000 4.850 5.000 323,972 +0.03(+0.50%)
Jul 25, 2018 5.000 5.050 4.925 4.975 378,730 +0.02(+0.51%)
Jul 24, 2018 5.100 5.150 4.875 4.950 548,982 -0.10(-1.98%)
Jul 23, 2018 5.050 5.175 5.000 5.050 434,608 +0.00(+0.00%)
Jul 20, 2018 4.950 5.250 4.950 5.050 1,331,925 +0.05(+1.00%)
Jul 19, 2018 4.900 5.100 4.900 5.000 556,727 +0.05(+1.01%)
Jul 18, 2018 4.900 4.950 4.850 4.950 286,933 +0.05(+1.02%)
Jul 17, 2018 4.850 5.000 4.850 4.900 413,810 +0.00(+0.00%)
Jul 16, 2018 4.800 4.900 4.790 4.900 442,474 +0.10(+2.08%)
Jul 13, 2018 4.800 4.850 4.750 4.800 267,588 +0.00(+0.00%)
Jul 12, 2018 4.750 4.800 4.700 4.800 225,660 +0.08(+1.59%)
Jul 11, 2018 4.700 4.750 4.650 4.725 188,367 -0.03(-0.53%)
Jul 10, 2018 4.700 4.750 4.650 4.750 185,004 +0.05(+1.06%)
Jul 09, 2018 4.750 4.750 4.650 4.700 369,378 -0.05(-1.05%)
Jul 06, 2018 4.600 4.750 4.600 4.750 344,750 +0.10(+2.15%)
Jul 05, 2018 4.600 4.650 4.550 4.650 109,315 +0.05(+1.09%)
Jul 03, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
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.