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, 2020 7.020 7.030 7.010 7.010 3,821,601 -0.04(-0.57%)
Sep 29, 2020 7.000 7.060 6.990 7.050 10,378,989 +0.00(+0.00%)
Sep 28, 2020 6.970 7.050 6.960 7.050 30,261,700 +0.41(+6.17%)
Sep 25, 2020 6.060 6.800 5.780 6.640 10,182,000 +1.10(+19.86%)
Sep 24, 2020 5.510 5.660 5.380 5.540 541,810 -0.02(-0.36%)
Sep 23, 2020 5.760 5.790 5.550 5.560 391,609 -0.21(-3.64%)
Sep 22, 2020 5.800 5.800 5.610 5.770 467,264 +0.06(+1.05%)
Sep 21, 2020 5.790 5.790 5.560 5.710 640,745 -0.19(-3.22%)
Sep 18, 2020 5.630 5.955 5.540 5.900 2,172,900 +0.35(+6.21%)
Sep 17, 2020 5.600 5.660 5.475 5.555 882,386 -0.15(-2.54%)
Sep 16, 2020 5.900 5.920 5.690 5.700 798,806 -0.14(-2.40%)
Sep 15, 2020 5.830 5.905 5.800 5.840 429,449 +0.08(+1.30%)
Sep 14, 2020 5.800 5.815 5.655 5.765 556,665 +0.05(+0.87%)
Sep 11, 2020 5.620 5.845 5.620 5.715 1,011,300 -0.04(-0.78%)
Sep 10, 2020 5.900 6.010 5.750 5.760 616,942 -0.15(-2.46%)
Sep 09, 2020 5.890 5.925 5.830 5.905 494,985 +0.11(+1.81%)
Sep 08, 2020 5.790 5.880 5.750 5.800 703,524 -0.12(-2.03%)
Sep 04, 2020 6.180 6.190 5.790 5.920 819,300 -0.26(-4.21%)
Sep 03, 2020 6.550 6.550 6.095 6.180 702,947 -0.40(-6.01%)
Sep 02, 2020 6.660 6.715 6.495 6.575 606,193 -0.08(-1.28%)
Sep 01, 2020 6.490 6.660 6.460 6.660 709,186 +0.13(+1.99%)
Aug 31, 2020 6.600 6.640 6.410 6.530 1,316,351 -0.04(-0.53%)
Aug 28, 2020 6.430 6.595 6.430 6.565 967,400 +0.14(+2.10%)
Aug 27, 2020 6.550 6.570 6.350 6.430 583,087 -0.13(-1.98%)
Aug 26, 2020 6.600 6.690 6.540 6.560 655,033 +0.00(+0.00%)
Aug 25, 2020 6.640 6.670 6.530 6.560 1,143,940 -0.12(-1.80%)
Aug 24, 2020 6.720 6.850 6.520 6.680 1,257,715 -0.04(-0.60%)
Aug 21, 2020 6.450 7.060 6.430 6.720 5,338,500 +0.72(+12.00%)
Aug 20, 2020 5.960 6.010 5.900 6.000 720,564 +0.03(+0.50%)
Aug 19, 2020 5.890 6.290 5.860 5.970 1,151,775 +0.11(+1.88%)
Aug 18, 2020 5.760 5.895 5.750 5.860 708,473 +0.12(+2.00%)
Aug 17, 2020 5.750 5.880 5.699 5.745 610,985 -0.06(-1.12%)
Aug 14, 2020 5.750 5.940 5.613 5.810 616,300 -0.15(-2.52%)
Aug 13, 2020 5.840 6.020 5.830 5.960 899,661 +0.11(+1.88%)
Aug 12, 2020 5.900 5.950 5.812 5.850 645,939 +0.02(+0.34%)
Aug 11, 2020 5.770 5.910 5.710 5.830 743,218 +0.07(+1.22%)
Aug 10, 2020 5.690 5.880 5.610 5.760 1,034,039 +0.07(+1.23%)
Aug 07, 2020 5.640 5.790 5.590 5.690 820,300 +0.07(+1.25%)
Aug 06, 2020 5.760 5.800 5.565 5.620 1,126,991 -0.19(-3.27%)
Aug 05, 2020 5.880 5.900 5.670 5.810 1,763,975 +0.00(+0.00%)
Aug 04, 2020 6.020 6.090 5.710 5.810 1,276,005 -0.19(-3.17%)
Aug 03, 2020 6.120 6.200 5.850 6.000 1,924,122 -0.23(-3.69%)
Jul 31, 2020 6.550 6.670 5.600 6.230 2,387,700 -0.44(-6.60%)
Jul 30, 2020 6.020 7.300 5.930 6.670 4,179,348 +0.78(+13.24%)
Jul 29, 2020 5.740 5.990 5.710 5.890 1,105,264 +0.18(+3.15%)
Jul 28, 2020 5.820 5.940 5.690 5.710 908,175 -0.13(-2.23%)
Jul 27, 2020 5.530 5.850 5.460 5.840 1,258,681 +0.37(+6.76%)
Jul 24, 2020 5.640 5.640 5.460 5.470 349,400 -0.18(-3.19%)
Jul 23, 2020 5.770 5.930 5.600 5.650 710,114 -0.14(-2.42%)
Jul 22, 2020 5.750 5.810 5.682 5.790 636,472 +0.06(+1.05%)
Jul 21, 2020 5.490 5.910 5.470 5.730 1,662,731 +0.29(+5.33%)
Jul 20, 2020 5.110 5.450 5.110 5.440 943,103 +0.27(+5.12%)
Jul 17, 2020 4.760 5.200 4.750 5.175 1,995,400 +0.39(+8.15%)
Jul 16, 2020 4.920 4.970 4.736 4.785 933,721 -0.18(-3.72%)
Jul 15, 2020 4.650 5.010 4.590 4.970 1,173,609 +0.38(+8.28%)
Jul 14, 2020 4.640 4.720 4.490 4.590 1,337,345 -0.09(-2.03%)
Jul 13, 2020 5.150 5.155 4.660 4.685 1,473,877 -0.48(-9.21%)
Jul 10, 2020 5.200 5.305 5.130 5.160 419,900 -0.01(-0.29%)
Jul 09, 2020 5.190 5.330 5.100 5.175 593,086 -0.00(-0.10%)
Jul 08, 2020 5.300 5.350 5.134 5.180 655,178 -0.06(-1.15%)
Jul 07, 2020 5.050 5.330 4.900 5.240 915,826 +0.18(+3.56%)
Jul 06, 2020 5.050 5.100 5.010 5.060 960,150 +0.07(+1.40%)
Jul 02, 2020 4.980 5.100 4.930 4.990 767,700 +0.10(+2.04%)
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.