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, 2019 6.580 6.630 6.447 6.545 1,665,323 -0.00(-0.08%)
Sep 27, 2019 6.810 6.830 6.460 6.550 916,900 -0.24(-3.53%)
Sep 26, 2019 6.990 7.020 6.760 6.790 530,756 -0.24(-3.41%)
Sep 25, 2019 6.950 7.057 6.800 7.030 684,822 +0.07(+1.01%)
Sep 24, 2019 7.150 7.225 6.940 6.960 1,278,520 -0.17(-2.38%)
Sep 23, 2019 7.150 7.160 6.900 7.130 1,154,882 -0.03(-0.42%)
Sep 20, 2019 7.380 7.470 7.140 7.160 3,177,600 -0.21(-2.85%)
Sep 19, 2019 7.500 7.565 7.350 7.370 777,632 -0.12(-1.60%)
Sep 18, 2019 7.550 7.660 7.361 7.490 917,947 -0.18(-2.35%)
Sep 17, 2019 7.620 7.790 7.530 7.670 869,184 +0.08(+1.05%)
Sep 16, 2019 7.460 7.620 7.380 7.590 1,368,578 +0.07(+0.93%)
Sep 13, 2019 7.600 7.690 7.480 7.520 1,134,100 -0.07(-0.92%)
Sep 12, 2019 7.520 7.720 7.510 7.590 1,087,913 +0.07(+0.93%)
Sep 11, 2019 7.210 7.610 7.060 7.520 1,416,078 +0.26(+3.58%)
Sep 10, 2019 7.180 7.320 7.135 7.260 1,378,360 +0.04(+0.55%)
Sep 09, 2019 7.130 7.270 7.030 7.220 1,867,542 +0.13(+1.83%)
Sep 06, 2019 7.050 7.210 7.040 7.090 1,091,800 +0.01(+0.14%)
Sep 05, 2019 6.900 7.130 6.840 7.080 1,320,784 +0.22(+3.21%)
Sep 04, 2019 6.870 6.920 6.840 6.860 574,828 +0.07(+1.03%)
Sep 03, 2019 6.900 6.980 6.770 6.790 740,637 -0.11(-1.59%)
Aug 30, 2019 6.860 6.920 6.720 6.900 744,100 +0.07(+1.02%)
Aug 29, 2019 6.590 6.900 6.360 6.830 995,256 +0.01(+0.15%)
Aug 28, 2019 6.820 6.870 6.715 6.820 520,217 -0.01(-0.15%)
Aug 27, 2019 7.050 7.050 6.820 6.830 479,106 -0.16(-2.29%)
Aug 26, 2019 7.120 7.190 6.920 6.990 705,499 -0.12(-1.69%)
Aug 23, 2019 7.020 7.360 6.990 7.110 2,234,200 +0.05(+0.71%)
Aug 22, 2019 6.880 7.140 6.730 7.060 2,069,026 +0.15(+2.17%)
Aug 21, 2019 7.000 7.100 6.900 6.910 877,046 +0.01(+0.14%)
Aug 20, 2019 6.890 6.920 6.810 6.900 727,305 +0.05(+0.73%)
Aug 19, 2019 6.850 6.930 6.815 6.850 884,729 +0.03(+0.44%)
Aug 16, 2019 6.650 6.860 6.650 6.820 950,200 +0.17(+2.56%)
Aug 15, 2019 6.610 6.730 6.560 6.650 683,112 +0.08(+1.22%)
Aug 14, 2019 6.760 6.760 6.504 6.570 1,238,044 -0.29(-4.23%)
Aug 13, 2019 6.810 6.930 6.795 6.860 694,234 +0.09(+1.33%)
Aug 12, 2019 6.810 6.890 6.720 6.770 1,010,592 -0.06(-0.88%)
Aug 09, 2019 6.960 7.030 6.810 6.830 679,500 -0.17(-2.43%)
Aug 08, 2019 6.760 7.000 6.760 7.000 1,783,270 +0.29(+4.32%)
Aug 07, 2019 6.650 6.770 6.613 6.710 1,218,549 +0.01(+0.15%)
Aug 06, 2019 6.940 7.090 6.700 6.700 1,649,276 -0.16(-2.33%)
Aug 05, 2019 6.910 7.020 6.740 6.860 2,488,801 -0.41(-5.64%)
Aug 02, 2019 6.850 7.420 6.590 7.270 2,288,300 +0.38(+5.52%)
Aug 01, 2019 6.910 7.030 6.860 6.890 1,072,357 -0.01(-0.14%)
Jul 31, 2019 6.940 7.010 6.820 6.900 925,160 -0.04(-0.58%)
Jul 30, 2019 6.960 7.030 6.905 6.940 450,641 -0.07(-1.00%)
Jul 29, 2019 7.080 7.098 6.890 7.010 790,429 -0.04(-0.57%)
Jul 26, 2019 6.980 7.090 6.950 7.050 810,600 +0.12(+1.73%)
Jul 25, 2019 6.820 6.960 6.770 6.930 822,516 +0.05(+0.73%)
Jul 24, 2019 6.970 6.970 6.800 6.880 1,214,164 +0.50(+7.84%)
Jul 23, 2019 6.450 6.540 6.350 6.380 648,969 -0.02(-0.31%)
Jul 22, 2019 6.530 6.660 6.340 6.400 993,045 -0.11(-1.69%)
Jul 19, 2019 6.290 6.580 6.290 6.510 1,503,800 +0.22(+3.50%)
Jul 18, 2019 6.250 6.290 6.205 6.290 670,686 +0.03(+0.48%)
Jul 17, 2019 6.230 6.310 6.150 6.260 651,121 +0.05(+0.81%)
Jul 16, 2019 6.190 6.260 6.130 6.210 568,994 +0.00(+0.00%)
Jul 15, 2019 6.250 6.260 6.120 6.210 409,762 -0.02(-0.32%)
Jul 12, 2019 6.250 6.340 6.210 6.230 403,700 -0.01(-0.16%)
Jul 11, 2019 6.270 6.275 6.165 6.240 825,182 +0.00(+0.00%)
Jul 10, 2019 6.200 6.270 6.200 6.240 641,394 +0.04(+0.65%)
Jul 09, 2019 6.110 6.250 6.090 6.200 517,094 +0.10(+1.64%)
Jul 08, 2019 6.160 6.160 6.030 6.100 1,083,823 -0.13(-2.09%)
Jul 05, 2019 6.210 6.260 6.150 6.230 548,700 -0.04(-0.64%)
Jul 03, 2019 6.290 6.320 6.240 6.270 301,300 +0.00(+0.00%)
Jul 02, 2019 6.390 6.390 6.235 6.270 931,852 -0.11(-1.72%)
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.