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 (%)
May 31, 2019 5.600 5.630 5.520 5.590 836,800 -0.03(-0.53%)
May 30, 2019 5.630 5.660 5.580 5.620 403,782 +0.01(+0.18%)
May 29, 2019 5.600 5.660 5.520 5.610 1,999,838 -0.04(-0.71%)
May 28, 2019 5.640 5.690 5.610 5.650 846,457 +0.01(+0.18%)
May 24, 2019 5.620 5.790 5.620 5.640 1,765,200 +0.00(+0.00%)
May 23, 2019 5.700 5.760 5.580 5.640 1,653,167 -0.10(-1.74%)
May 22, 2019 5.530 5.750 5.530 5.740 1,822,096 +0.17(+3.05%)
May 21, 2019 5.550 5.630 5.550 5.570 908,205 +0.04(+0.72%)
May 20, 2019 5.510 5.585 5.445 5.530 347,512 -0.05(-0.90%)
May 17, 2019 5.540 5.630 5.500 5.580 554,900 -0.04(-0.71%)
May 16, 2019 5.640 5.710 5.560 5.620 568,467 +0.00(+0.00%)
May 15, 2019 5.380 5.740 5.380 5.620 917,055 +0.20(+3.69%)
May 14, 2019 5.340 5.440 5.340 5.420 592,958 +0.08(+1.50%)
May 13, 2019 5.400 5.430 5.295 5.340 577,142 -0.18(-3.26%)
May 10, 2019 5.460 5.560 5.410 5.520 688,800 -0.02(-0.36%)
May 09, 2019 5.590 5.650 5.390 5.540 818,482 -0.12(-2.12%)
May 08, 2019 5.790 5.850 5.580 5.660 1,012,564 -0.14(-2.41%)
May 07, 2019 5.970 6.040 5.730 5.800 814,855 -0.22(-3.65%)
May 06, 2019 5.910 6.060 5.840 6.020 433,354 -0.05(-0.82%)
May 03, 2019 5.890 6.155 5.872 6.070 785,100 +0.20(+3.41%)
May 02, 2019 5.840 5.930 5.800 5.870 380,636 -0.01(-0.17%)
May 01, 2019 5.980 5.990 5.840 5.880 520,972 -0.05(-0.84%)
Apr 30, 2019 5.990 6.000 5.780 5.930 1,049,597 +0.00(+0.00%)
Apr 29, 2019 5.960 6.420 5.920 5.930 2,149,563 -0.58(-8.91%)
Apr 26, 2019 5.860 6.580 5.750 6.510 2,743,100 +0.50(+8.32%)
Apr 25, 2019 5.830 6.030 5.760 6.010 1,196,486 +0.17(+2.91%)
Apr 24, 2019 5.720 5.930 5.700 5.840 828,951 +0.12(+2.10%)
Apr 23, 2019 5.650 5.735 5.650 5.720 439,855 +0.09(+1.60%)
Apr 22, 2019 5.620 5.640 5.550 5.630 361,044 +0.00(+0.00%)
Apr 18, 2019 5.580 5.690 5.555 5.630 289,000 +0.02(+0.36%)
Apr 17, 2019 5.720 5.720 5.580 5.610 1,080,240 -0.06(-1.06%)
Apr 16, 2019 5.660 5.740 5.610 5.670 260,819 +0.05(+0.89%)
Apr 15, 2019 5.560 5.630 5.540 5.620 894,499 +0.07(+1.26%)
Apr 12, 2019 5.540 5.600 5.490 5.550 213,900 +0.07(+1.28%)
Apr 11, 2019 5.430 5.530 5.430 5.480 925,743 +0.05(+0.92%)
Apr 10, 2019 5.370 5.450 5.360 5.430 204,669 +0.05(+0.93%)
Apr 09, 2019 5.320 5.430 5.270 5.380 1,137,375 +0.05(+0.94%)
Apr 08, 2019 5.420 5.430 5.285 5.330 353,364 -0.08(-1.48%)
Apr 05, 2019 5.550 5.550 5.385 5.410 1,143,600 -0.12(-2.17%)
Apr 04, 2019 5.720 5.755 5.480 5.530 394,047 -0.18(-3.15%)
Apr 03, 2019 5.680 5.860 5.650 5.710 734,012 +0.04(+0.71%)
Apr 02, 2019 5.600 5.680 5.575 5.670 347,628 +0.07(+1.25%)
Apr 01, 2019 5.510 5.620 5.470 5.600 450,392 +0.13(+2.38%)
Mar 29, 2019 5.530 5.550 5.440 5.470 413,500 -0.03(-0.55%)
Mar 28, 2019 5.540 5.610 5.430 5.500 319,445 -0.04(-0.72%)
Mar 27, 2019 5.600 5.630 5.490 5.540 384,121 -0.09(-1.60%)
Mar 26, 2019 5.520 5.690 5.500 5.630 577,722 +0.17(+3.11%)
Mar 25, 2019 5.290 5.530 5.220 5.460 844,907 +0.16(+3.02%)
Mar 22, 2019 5.600 5.630 5.295 5.300 668,800 -0.32(-5.69%)
Mar 21, 2019 5.320 5.630 5.290 5.620 1,331,058 +0.27(+5.05%)
Mar 20, 2019 5.100 5.440 5.100 5.350 1,025,334 +0.29(+5.73%)
Mar 19, 2019 5.030 5.060 4.980 5.060 731,830 +0.04(+0.80%)
Mar 18, 2019 5.030 5.050 4.870 5.020 728,460 +0.00(+0.00%)
Mar 15, 2019 4.910 5.100 4.830 5.020 2,343,600 +0.10(+2.03%)
Mar 14, 2019 4.870 4.960 4.860 4.920 696,850 +0.05(+1.03%)
Mar 13, 2019 4.850 4.900 4.790 4.870 864,372 +0.03(+0.62%)
Mar 12, 2019 4.790 4.900 4.790 4.840 789,619 +0.02(+0.41%)
Mar 11, 2019 4.710 4.845 4.710 4.820 409,602 +0.09(+1.90%)
Mar 08, 2019 4.700 4.760 4.630 4.730 432,700 +0.00(+0.00%)
Mar 07, 2019 4.740 4.795 4.660 4.730 1,187,135 +0.00(+0.00%)
Mar 06, 2019 4.660 4.830 4.660 4.730 957,595 +0.05(+1.07%)
Mar 05, 2019 4.920 4.930 4.670 4.680 746,745 -0.23(-4.68%)
Mar 04, 2019 5.050 5.100 4.905 4.910 1,100,485 -0.14(-2.77%)
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.