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 31, 2020 3.770 3.890 3.640 3.800 703,159 +0.00(+0.00%)
Mar 30, 2020 3.740 3.830 3.620 3.800 1,128,898 +0.11(+2.98%)
Mar 27, 2020 3.580 3.760 3.460 3.690 949,600 +0.02(+0.54%)
Mar 26, 2020 3.480 3.690 3.450 3.670 855,047 +0.23(+6.69%)
Mar 25, 2020 3.650 3.760 3.440 3.440 739,579 -0.20(-5.49%)
Mar 24, 2020 3.350 3.640 3.290 3.640 679,721 +0.36(+10.98%)
Mar 23, 2020 3.250 3.380 3.150 3.280 893,008 +0.06(+1.86%)
Mar 20, 2020 3.230 3.360 3.155 3.220 909,300 +0.00(+0.00%)
Mar 19, 2020 3.100 3.430 3.085 3.220 1,704,890 +0.12(+3.87%)
Mar 18, 2020 3.190 3.275 3.000 3.100 1,275,450 -0.15(-4.62%)
Mar 17, 2020 3.280 3.320 3.130 3.250 1,005,286 -0.01(-0.31%)
Mar 16, 2020 3.090 3.350 2.940 3.260 1,384,731 -0.02(-0.61%)
Mar 13, 2020 3.190 3.280 3.080 3.280 1,213,300 +0.20(+6.49%)
Mar 12, 2020 3.370 3.430 3.050 3.080 1,581,143 -0.42(-12.00%)
Mar 11, 2020 3.490 3.585 3.390 3.500 1,009,204 -0.06(-1.69%)
Mar 10, 2020 3.660 3.680 3.460 3.560 1,012,880 -0.02(-0.56%)
Mar 09, 2020 3.660 3.740 3.520 3.580 970,686 -0.25(-6.53%)
Mar 06, 2020 3.700 3.830 3.670 3.830 753,400 +0.03(+0.79%)
Mar 05, 2020 3.720 3.830 3.720 3.800 1,295,365 +0.01(+0.26%)
Mar 04, 2020 3.910 3.940 3.750 3.790 1,148,149 -0.08(-2.07%)
Mar 03, 2020 3.980 4.080 3.840 3.870 1,334,963 -0.14(-3.49%)
Mar 02, 2020 4.050 4.090 3.980 4.010 793,403 -0.04(-0.99%)
Feb 28, 2020 4.010 4.140 3.960 4.050 1,685,300 -0.05(-1.22%)
Feb 27, 2020 4.120 4.265 4.090 4.100 1,598,707 -0.19(-4.32%)
Feb 26, 2020 4.210 4.300 4.150 4.285 1,438,199 +0.03(+0.59%)
Feb 25, 2020 4.380 4.420 4.250 4.260 2,331,882 -0.15(-3.40%)
Feb 24, 2020 4.440 4.490 4.350 4.410 920,774 -0.06(-1.34%)
Feb 21, 2020 4.560 4.572 4.455 4.470 553,300 -0.11(-2.40%)
Feb 20, 2020 4.460 4.600 4.420 4.580 845,697 +0.12(+2.69%)
Feb 19, 2020 4.500 4.510 4.410 4.460 831,723 -0.03(-0.67%)
Feb 18, 2020 4.410 4.530 4.410 4.490 1,000,978 -0.01(-0.22%)
Feb 14, 2020 4.480 4.530 4.390 4.500 1,798,300 +0.02(+0.45%)
Feb 13, 2020 4.480 4.530 4.450 4.480 445,648 -0.02(-0.44%)
Feb 12, 2020 4.540 4.570 4.490 4.500 613,206 -0.01(-0.22%)
Feb 11, 2020 4.400 4.510 4.380 4.510 630,880 +0.12(+2.73%)
Feb 10, 2020 4.490 4.530 4.380 4.390 1,953,314 -0.14(-3.09%)
Feb 07, 2020 4.600 4.690 4.470 4.530 4,877,400 -0.49(-9.76%)
Feb 06, 2020 4.990 5.120 4.960 5.020 879,549 +0.06(+1.21%)
Feb 05, 2020 5.010 5.150 4.940 4.960 608,003 +0.00(+0.10%)
Feb 04, 2020 4.930 5.022 4.915 4.955 1,007,210 +0.08(+1.75%)
Feb 03, 2020 4.770 4.890 4.750 4.870 865,737 +0.10(+2.10%)
Jan 31, 2020 4.880 4.970 4.750 4.770 893,400 -0.10(-2.05%)
Jan 30, 2020 4.910 4.955 4.850 4.870 461,881 -0.04(-0.81%)
Jan 29, 2020 4.900 4.950 4.860 4.910 559,111 +0.02(+0.41%)
Jan 28, 2020 4.860 4.930 4.830 4.890 552,603 +0.04(+0.82%)
Jan 27, 2020 4.820 4.855 4.790 4.850 417,112 -0.05(-1.02%)
Jan 24, 2020 4.870 4.970 4.870 4.900 492,500 +0.06(+1.24%)
Jan 23, 2020 4.740 4.855 4.700 4.840 686,486 +0.09(+1.89%)
Jan 22, 2020 4.880 4.910 4.720 4.750 571,311 -0.10(-2.06%)
Jan 21, 2020 5.020 5.040 4.830 4.850 746,558 -0.15(-3.00%)
Jan 17, 2020 5.210 5.220 4.945 5.000 1,593,800 -0.16(-3.10%)
Jan 16, 2020 5.110 5.240 5.110 5.160 928,370 +0.09(+1.78%)
Jan 15, 2020 4.930 5.090 4.930 5.070 1,110,420 +0.14(+2.84%)
Jan 14, 2020 4.900 4.975 4.900 4.930 783,665 +0.02(+0.41%)
Jan 13, 2020 4.900 4.970 4.900 4.910 361,349 +0.01(+0.20%)
Jan 10, 2020 5.060 5.090 4.885 4.900 728,500 -0.19(-3.73%)
Jan 09, 2020 4.900 5.150 4.880 5.090 1,295,324 +0.23(+4.84%)
Jan 08, 2020 4.770 4.920 4.770 4.855 1,135,747 +0.06(+1.15%)
Jan 07, 2020 4.650 4.820 4.620 4.800 1,599,117 +0.13(+2.78%)
Jan 06, 2020 4.660 4.680 4.600 4.670 561,445 -0.01(-0.21%)
Jan 03, 2020 4.760 4.800 4.660 4.680 581,600 -0.11(-2.30%)
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.