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 (%)
Mar 29, 2018 4.950 4.950 4.950 0 +0.05(+1.02%)
Mar 28, 2018 4.900 4.950 4.750 4.900 533,770 +0.05(+1.03%)
Mar 27, 2018 5.200 5.200 4.850 4.850 515,707 -0.35(-6.73%)
Mar 26, 2018 5.200 5.200 5.050 5.200 227,749 +0.10(+1.96%)
Mar 23, 2018 5.150 5.200 5.000 5.100 402,562 -0.05(-0.97%)
Mar 22, 2018 5.100 5.200 4.900 5.150 849,570 +0.05(+0.98%)
Mar 21, 2018 4.800 5.100 4.800 5.100 699,516 +0.30(+6.25%)
Mar 20, 2018 4.700 4.850 4.650 4.800 381,565 +0.10(+2.13%)
Mar 19, 2018 4.700 4.750 4.600 4.700 311,402 -0.05(-1.05%)
Mar 16, 2018 4.750 4.850 4.500 4.750 2,774,815 +0.00(+0.00%)
Mar 15, 2018 4.700 4.750 4.600 4.750 1,487,741 +0.05(+1.06%)
Mar 14, 2018 4.750 4.800 4.650 4.700 623,065 -0.05(-1.05%)
Mar 13, 2018 4.850 4.900 4.650 4.750 403,710 -0.08(-1.55%)
Mar 12, 2018 4.850 4.850 4.750 4.825 380,232 -0.02(-0.52%)
Mar 09, 2018 4.750 4.850 4.750 4.850 578,801 +0.07(+1.57%)
Mar 08, 2018 4.750 4.900 4.750 4.775 788,535 +0.03(+0.53%)
Mar 07, 2018 4.850 4.900 4.750 4.750 976,966 -0.15(-3.06%)
Mar 06, 2018 4.850 4.975 4.800 4.900 638,887 +0.00(+0.00%)
Mar 05, 2018 4.800 4.900 4.750 4.900 651,244 +0.05(+1.03%)
Mar 02, 2018 4.750 4.950 4.700 4.850 591,458 +0.05(+1.04%)
Mar 01, 2018 4.800 4.850 4.650 4.800 619,766 +0.00(+0.00%)
Feb 28, 2018 4.800 4.950 4.800 4.800 344,962 -0.05(-1.03%)
Feb 27, 2018 4.850 5.075 4.850 4.850 802,042 -0.10(-2.02%)
Feb 26, 2018 4.850 5.050 4.850 4.950 1,077,637 +0.10(+2.06%)
Feb 23, 2018 4.800 4.900 4.700 4.850 1,101,746 -0.03(-0.51%)
Feb 22, 2018 4.950 5.025 4.800 4.875 590,890 -0.12(-2.50%)
Feb 21, 2018 5.000 5.075 4.850 5.000 619,587 -0.03(-0.50%)
Feb 20, 2018 5.050 5.300 5.000 5.025 1,567,471 -0.07(-1.47%)
Feb 16, 2018 5.100 5.100 5.100 0 -0.10(-1.92%)
Feb 15, 2018 5.000 5.200 4.950 5.200 817,540 +0.15(+2.97%)
Feb 14, 2018 4.700 5.100 4.700 5.050 895,089 +0.30(+6.32%)
Feb 13, 2018 4.750 4.750 4.650 4.750 701,797 -0.05(-1.04%)
Feb 12, 2018 4.850 4.900 4.700 4.800 824,844 +0.00(+0.00%)
Feb 09, 2018 4.750 5.050 4.650 4.800 1,964,396 +0.80(+20.00%)
Feb 08, 2018 4.050 4.100 3.950 4.000 401,786 -0.05(-1.23%)
Feb 07, 2018 4.050 4.250 4.050 4.050 553,655 +0.00(+0.00%)
Feb 06, 2018 4.100 4.250 4.000 4.050 390,043 -0.15(-3.57%)
Feb 05, 2018 4.350 4.445 4.150 4.200 381,691 -0.20(-4.55%)
Feb 02, 2018 4.450 4.500 4.350 4.400 320,804 -0.10(-2.22%)
Feb 01, 2018 4.450 4.525 4.350 4.500 309,923 +0.00(+0.00%)
Jan 31, 2018 4.400 4.590 4.350 4.500 567,310 +0.17(+4.05%)
Jan 30, 2018 4.500 4.550 4.200 4.325 2,467,504 +0.28(+6.79%)
Jan 29, 2018 4.200 4.200 4.050 4.050 133,090 -0.15(-3.57%)
Jan 26, 2018 4.050 4.200 4.050 4.200 144,077 +0.15(+3.70%)
Jan 25, 2018 4.000 4.150 4.000 4.050 238,795 +0.05(+1.25%)
Jan 24, 2018 4.050 4.050 3.925 4.000 268,113 -0.03(-0.62%)
Jan 23, 2018 4.000 4.100 4.000 4.025 275,775 -0.02(-0.62%)
Jan 22, 2018 4.050 4.100 4.000 4.050 180,201 -0.05(-1.22%)
Jan 19, 2018 4.100 4.200 4.000 4.100 456,046 -0.03(-0.61%)
Jan 18, 2018 4.200 4.250 4.100 4.125 263,562 -0.03(-0.60%)
Jan 17, 2018 4.300 4.300 4.100 4.150 261,488 -0.05(-1.19%)
Jan 16, 2018 4.200 4.350 4.100 4.200 665,955 +0.00(+0.00%)
Jan 12, 2018 4.200 4.200 4.200 0 +0.05(+1.20%)
Jan 11, 2018 3.900 4.000 3.900 4.150 353,217 +0.20(+5.06%)
Jan 10, 2018 4.000 3.950 182,463 +0.00(+0.00%)
Jan 09, 2018 3.950 4.000 3.900 3.950 274,276 +0.00(+0.00%)
Jan 08, 2018 3.950 4.000 3.900 3.950 161,722 -0.02(-0.63%)
Jan 05, 2018 3.950 4.000 3.900 3.975 371,221 +0.02(+0.63%)
Jan 04, 2018 3.950 4.000 3.850 3.950 567,354 +0.05(+1.28%)
Jan 03, 2018 3.950 4.050 3.900 3.900 241,369 -0.10(-2.50%)
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.