Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 31, 2019 4.820 4.880 4.795 4.860 702,700 +0.03(+0.62%)
Dec 30, 2019 4.800 4.850 4.675 4.830 546,753 +0.03(+0.63%)
Dec 27, 2019 4.890 4.890 4.760 4.800 439,700 -0.07(-1.44%)
Dec 26, 2019 4.870 4.890 4.815 4.870 333,016 +0.04(+0.83%)
Dec 24, 2019 4.890 4.930 4.815 4.830 247,400 -0.06(-1.23%)
Dec 23, 2019 4.860 4.905 4.725 4.890 694,773 +0.07(+1.45%)
Dec 20, 2019 4.830 4.930 4.810 4.820 3,709,900 +0.01(+0.21%)
Dec 19, 2019 4.750 4.810 4.700 4.810 750,257 +0.05(+1.05%)
Dec 18, 2019 4.850 4.850 4.740 4.760 713,873 -0.07(-1.45%)
Dec 17, 2019 4.870 4.907 4.790 4.830 613,292 -0.04(-0.82%)
Dec 16, 2019 4.690 4.875 4.670 4.870 2,104,171 +0.21(+4.39%)
Dec 13, 2019 4.560 4.740 4.560 4.665 977,100 +0.11(+2.30%)
Dec 12, 2019 4.510 4.640 4.470 4.560 1,237,520 +0.05(+1.11%)
Dec 11, 2019 4.560 4.570 4.490 4.510 916,695 -0.03(-0.66%)
Dec 10, 2019 4.590 4.600 4.520 4.540 1,048,224 -0.04(-0.98%)
Dec 09, 2019 4.630 4.670 4.570 4.585 756,754 -0.04(-0.97%)
Dec 06, 2019 4.610 4.680 4.600 4.630 1,086,800 -0.01(-0.22%)
Dec 05, 2019 4.700 4.710 4.620 4.640 1,480,949 -0.07(-1.49%)
Dec 04, 2019 4.810 4.820 4.690 4.710 1,036,149 -0.07(-1.46%)
Dec 03, 2019 4.760 4.790 4.735 4.780 1,351,843 +0.01(+0.21%)
Dec 02, 2019 4.840 4.860 4.740 4.770 604,815 -0.06(-1.24%)
Nov 29, 2019 4.830 4.910 4.790 4.830 440,500 -0.03(-0.62%)
Nov 27, 2019 4.760 4.880 4.760 4.860 585,100 +0.12(+2.53%)
Nov 26, 2019 4.720 4.840 4.720 4.740 1,048,843 -0.01(-0.21%)
Nov 25, 2019 4.650 4.790 4.650 4.750 1,607,307 +0.04(+0.85%)
Nov 22, 2019 4.730 4.750 4.650 4.710 1,395,500 -0.02(-0.42%)
Nov 21, 2019 4.780 4.810 4.700 4.730 601,242 -0.08(-1.66%)
Nov 20, 2019 4.760 4.810 4.710 4.810 947,938 +0.05(+1.05%)
Nov 19, 2019 4.750 4.770 4.690 4.760 726,391 +0.02(+0.42%)
Nov 18, 2019 4.710 4.790 4.680 4.740 766,620 +0.00(+0.11%)
Nov 15, 2019 4.860 4.860 4.690 4.735 1,414,900 -0.08(-1.76%)
Nov 14, 2019 4.810 4.845 4.805 4.820 1,009,659 -0.01(-0.21%)
Nov 13, 2019 4.910 4.910 4.755 4.830 1,043,094 +0.00(+0.00%)
Nov 12, 2019 4.830 4.930 4.800 4.830 1,227,528 +0.02(+0.42%)
Nov 11, 2019 4.780 4.830 4.750 4.810 748,296 +0.05(+1.05%)
Nov 08, 2019 4.850 4.900 4.760 4.760 1,034,000 -0.12(-2.46%)
Nov 07, 2019 4.900 4.930 4.870 4.880 1,262,029 +0.00(+0.00%)
Nov 06, 2019 4.920 5.000 4.800 4.880 1,648,188 -0.02(-0.41%)
Nov 05, 2019 4.800 4.910 4.790 4.900 1,422,392 +0.08(+1.66%)
Nov 04, 2019 4.770 4.890 4.750 4.820 1,797,196 +0.08(+1.80%)
Nov 01, 2019 5.150 5.190 4.590 4.735 6,905,000 -1.52(-24.36%)
Oct 31, 2019 6.330 6.410 6.250 6.260 657,190 -0.03(-0.48%)
Oct 30, 2019 6.210 6.295 6.200 6.290 315,146 +0.09(+1.45%)
Oct 29, 2019 6.200 6.240 6.160 6.200 421,275 +0.02(+0.32%)
Oct 28, 2019 6.180 6.300 6.150 6.180 472,237 +0.00(+0.00%)
Oct 25, 2019 6.170 6.230 6.110 6.180 294,900 -0.02(-0.32%)
Oct 24, 2019 6.190 6.280 6.160 6.200 376,381 +0.06(+0.98%)
Oct 23, 2019 6.060 6.160 6.060 6.140 483,274 +0.06(+0.99%)
Oct 22, 2019 6.250 6.280 6.040 6.080 538,419 -0.14(-2.25%)
Oct 21, 2019 6.230 6.285 6.150 6.220 534,947 +0.04(+0.65%)
Oct 18, 2019 6.270 6.314 6.140 6.180 769,700 -0.14(-2.22%)
Oct 17, 2019 6.410 6.450 6.290 6.320 789,754 -0.09(-1.48%)
Oct 16, 2019 6.450 6.560 6.350 6.415 938,792 -0.09(-1.38%)
Oct 15, 2019 6.430 6.540 6.370 6.505 723,405 +0.10(+1.64%)
Oct 14, 2019 6.400 6.455 6.370 6.400 421,475 -0.03(-0.47%)
Oct 11, 2019 6.350 6.470 6.310 6.430 530,100 +0.15(+2.39%)
Oct 10, 2019 6.420 6.425 6.280 6.280 577,578 -0.13(-2.03%)
Oct 09, 2019 6.450 6.460 6.300 6.410 499,703 +0.00(+0.00%)
Oct 08, 2019 6.530 6.560 6.400 6.410 565,444 -0.17(-2.58%)
Oct 07, 2019 6.500 6.590 6.450 6.580 460,010 +0.08(+1.23%)
Oct 04, 2019 6.450 6.510 6.410 6.500 554,400 +0.08(+1.33%)
Oct 03, 2019 6.310 6.420 6.235 6.415 1,629,496 +0.08(+1.34%)
Oct 02, 2019 6.480 6.480 6.170 6.330 1,156,483 -0.17(-2.62%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.