Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 30, 2015 3.960 4.240 3.710 3.860 1,189,583 -0.09(-2.28%)
Oct 29, 2015 3.930 4.070 3.831 3.950 332,715 -0.02(-0.50%)
Oct 28, 2015 3.760 4.000 3.760 3.970 406,822 +0.22(+5.87%)
Oct 27, 2015 3.760 3.930 3.540 3.750 943,319 -0.02(-0.53%)
Oct 26, 2015 3.940 3.940 3.700 3.770 300,090 -0.19(-4.80%)
Oct 23, 2015 3.980 4.010 3.870 3.960 200,210 +0.04(+1.02%)
Oct 22, 2015 3.850 3.990 3.850 3.920 295,724 +0.07(+1.82%)
Oct 21, 2015 3.900 3.960 3.820 3.850 234,698 -0.04(-1.03%)
Oct 20, 2015 3.990 4.000 3.815 3.890 291,675 -0.10(-2.51%)
Oct 19, 2015 3.830 4.040 3.800 3.990 350,011 +0.12(+3.10%)
Oct 16, 2015 3.870 3.920 3.740 3.870 225,100 +0.01(+0.26%)
Oct 15, 2015 3.690 3.930 3.650 3.860 251,422 +0.14(+3.76%)
Oct 14, 2015 3.660 3.760 3.590 3.720 291,464 +0.02(+0.54%)
Oct 13, 2015 3.700 3.790 3.680 3.700 351,553 -0.02(-0.54%)
Oct 12, 2015 3.770 3.770 3.540 3.720 368,467 -0.11(-2.87%)
Oct 09, 2015 3.780 3.830 3.530 3.830 543,140 +0.04(+1.06%)
Oct 08, 2015 3.750 3.800 3.650 3.790 431,665 +0.02(+0.53%)
Oct 07, 2015 3.510 3.770 3.510 3.770 616,885 +0.26(+7.41%)
Oct 06, 2015 3.450 3.570 3.420 3.510 277,569 +0.03(+0.86%)
Oct 05, 2015 3.210 3.480 3.200 3.480 554,519 +0.27(+8.41%)
Oct 02, 2015 3.030 3.240 3.014 3.210 351,430 +0.16(+5.25%)
Oct 01, 2015 3.110 3.110 2.970 3.050 788,830 -0.05(-1.61%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.