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 (%)
May 31, 2018 4.300 4.350 4.250 4.300 286,290 +0.00(+0.00%)
May 30, 2018 4.250 4.355 4.210 4.300 406,258 +0.05(+1.18%)
May 29, 2018 4.250 4.325 4.150 4.250 282,154 -0.05(-1.16%)
May 25, 2018 4.300 4.300 4.300 0 +0.05(+1.18%)
May 24, 2018 4.300 4.300 4.100 4.250 1,014,488 +0.00(+0.00%)
May 23, 2018 4.100 4.300 4.060 4.250 620,307 +0.15(+3.66%)
May 22, 2018 4.150 4.250 4.100 4.100 579,442 -0.10(-2.38%)
May 21, 2018 4.150 4.250 4.150 4.200 289,381 +0.05(+1.20%)
May 18, 2018 4.200 4.250 4.125 4.150 350,045 +0.00(+0.00%)
May 17, 2018 4.200 4.300 4.050 4.150 412,171 -0.10(-2.35%)
May 16, 2018 4.200 4.250 4.100 4.250 339,224 +0.05(+1.19%)
May 15, 2018 4.150 4.300 4.100 4.200 388,252 +0.03(+0.60%)
May 14, 2018 4.250 4.350 4.150 4.175 454,485 -0.12(-2.91%)
May 11, 2018 4.350 4.350 4.150 4.300 307,744 -0.05(-1.15%)
May 10, 2018 4.350 4.400 4.150 4.350 341,029 +0.02(+0.58%)
May 09, 2018 4.400 4.400 4.300 4.325 415,465 -0.08(-1.70%)
May 08, 2018 4.450 4.550 4.300 4.400 868,261 -0.05(-1.12%)
May 07, 2018 4.450 4.500 4.375 4.450 405,271 -0.02(-0.56%)
May 04, 2018 4.550 4.550 4.400 4.475 249,433 -0.08(-1.65%)
May 03, 2018 4.550 4.625 4.150 4.550 408,313 -0.05(-1.09%)
May 02, 2018 4.600 4.700 4.525 4.600 285,780 +0.05(+1.10%)
May 01, 2018 4.600 4.650 4.400 4.550 470,725 -0.10(-2.15%)
Apr 30, 2018 4.650 4.750 4.525 4.650 451,501 +0.05(+1.09%)
Apr 27, 2018 5.000 5.000 4.350 4.600 1,343,388 -0.35(-7.07%)
Apr 26, 2018 4.900 5.025 4.850 4.950 413,915 +0.05(+1.02%)
Apr 25, 2018 4.750 4.900 4.675 4.900 562,129 +0.15(+3.16%)
Apr 24, 2018 4.800 4.950 4.700 4.750 368,736 -0.05(-1.04%)
Apr 23, 2018 4.800 4.825 4.750 4.800 186,948 +0.00(+0.00%)
Apr 20, 2018 4.800 4.850 4.575 4.800 1,203,011 -0.03(-0.52%)
Apr 19, 2018 5.000 5.000 4.800 4.825 483,558 -0.17(-3.50%)
Apr 18, 2018 4.950 5.100 4.850 5.000 596,786 +0.05(+1.01%)
Apr 17, 2018 4.900 4.950 4.900 4.950 121,811 +0.05(+1.02%)
Apr 16, 2018 4.950 4.950 4.850 4.900 1,198,399 -0.05(-1.01%)
Apr 13, 2018 4.950 5.000 4.850 4.950 142,766 +0.05(+1.02%)
Apr 12, 2018 4.950 4.975 4.900 4.900 207,310 -0.05(-1.01%)
Apr 11, 2018 4.850 4.950 4.800 4.950 245,584 +0.10(+2.06%)
Apr 10, 2018 4.900 4.975 4.850 4.850 215,708 -0.05(-1.02%)
Apr 09, 2018 4.850 5.025 4.850 4.900 247,854 +0.05(+1.03%)
Apr 06, 2018 4.850 4.900 4.725 4.850 322,240 -0.03(-0.51%)
Apr 05, 2018 5.050 5.050 4.850 4.875 347,599 -0.12(-2.50%)
Apr 04, 2018 4.800 5.025 4.750 5.000 296,609 +0.15(+3.09%)
Apr 03, 2018 4.900 5.000 4.825 4.850 289,838 +0.00(+0.00%)
Apr 02, 2018 4.900 4.975 4.750 4.850 389,685 -0.10(-2.02%)
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%)
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.