Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Oct 30, 2020 7.020 7.080 7.020 7.040 2,307,200 -0.01(-0.14%)
Oct 29, 2020 7.020 7.050 7.020 7.050 1,631,685 +0.03(+0.43%)
Oct 28, 2020 6.980 7.060 6.980 7.020 1,615,168 +0.00(+0.00%)
Oct 27, 2020 7.030 7.040 7.010 7.020 566,353 -0.01(-0.14%)
Oct 26, 2020 7.040 7.070 7.020 7.030 1,838,443 +0.00(+0.00%)
Oct 23, 2020 7.050 7.070 7.030 7.030 915,800 -0.04(-0.57%)
Oct 22, 2020 7.000 7.080 6.990 7.070 1,224,055 +0.05(+0.71%)
Oct 21, 2020 7.020 7.040 7.020 7.020 1,292,481 +0.00(+0.00%)
Oct 20, 2020 7.030 7.040 7.020 7.020 1,775,879 -0.02(-0.28%)
Oct 19, 2020 7.110 7.400 7.020 7.040 3,450,504 -0.06(-0.85%)
Oct 16, 2020 6.980 7.150 6.980 7.100 8,363,800 +0.10(+1.43%)
Oct 15, 2020 6.980 7.000 6.980 7.000 4,406,086 +0.02(+0.29%)
Oct 14, 2020 7.010 7.020 6.975 6.980 2,667,343 -0.04(-0.57%)
Oct 13, 2020 6.990 7.020 6.990 7.020 2,791,488 +0.02(+0.29%)
Oct 12, 2020 7.030 7.030 6.970 7.000 3,065,224 -0.03(-0.43%)
Oct 09, 2020 7.020 7.030 7.010 7.030 1,235,600 +0.01(+0.14%)
Oct 08, 2020 7.030 7.030 7.010 7.020 1,192,802 +0.00(+0.00%)
Oct 07, 2020 7.030 7.040 7.000 7.020 1,419,780 -0.01(-0.14%)
Oct 06, 2020 7.070 7.080 7.020 7.030 1,785,518 -0.05(-0.71%)
Oct 05, 2020 7.040 7.100 7.020 7.080 5,317,579 +0.03(+0.43%)
Oct 02, 2020 7.030 7.050 7.010 7.050 3,272,500 +0.02(+0.28%)
Oct 01, 2020 7.010 7.040 7.000 7.030 1,927,110 +0.02(+0.29%)
Sep 30, 2020 7.020 7.030 7.010 7.010 3,821,601 -0.04(-0.57%)
Sep 29, 2020 7.000 7.060 6.990 7.050 10,378,989 +0.00(+0.00%)
Sep 28, 2020 6.970 7.050 6.960 7.050 30,261,700 +0.41(+6.17%)
Sep 25, 2020 6.060 6.800 5.780 6.640 10,182,000 +1.10(+19.86%)
Sep 24, 2020 5.510 5.660 5.380 5.540 541,810 -0.02(-0.36%)
Sep 23, 2020 5.760 5.790 5.550 5.560 391,609 -0.21(-3.64%)
Sep 22, 2020 5.800 5.800 5.610 5.770 467,264 +0.06(+1.05%)
Sep 21, 2020 5.790 5.790 5.560 5.710 640,745 -0.19(-3.22%)
Sep 18, 2020 5.630 5.955 5.540 5.900 2,172,900 +0.35(+6.21%)
Sep 17, 2020 5.600 5.660 5.475 5.555 882,386 -0.15(-2.54%)
Sep 16, 2020 5.900 5.920 5.690 5.700 798,806 -0.14(-2.40%)
Sep 15, 2020 5.830 5.905 5.800 5.840 429,449 +0.08(+1.30%)
Sep 14, 2020 5.800 5.815 5.655 5.765 556,665 +0.05(+0.87%)
Sep 11, 2020 5.620 5.845 5.620 5.715 1,011,300 -0.04(-0.78%)
Sep 10, 2020 5.900 6.010 5.750 5.760 616,942 -0.15(-2.46%)
Sep 09, 2020 5.890 5.925 5.830 5.905 494,985 +0.11(+1.81%)
Sep 08, 2020 5.790 5.880 5.750 5.800 703,524 -0.12(-2.03%)
Sep 04, 2020 6.180 6.190 5.790 5.920 819,300 -0.26(-4.21%)
Sep 03, 2020 6.550 6.550 6.095 6.180 702,947 -0.40(-6.01%)
Sep 02, 2020 6.660 6.715 6.495 6.575 606,193 -0.08(-1.28%)
Sep 01, 2020 6.490 6.660 6.460 6.660 709,186 +0.13(+1.99%)
Aug 31, 2020 6.600 6.640 6.410 6.530 1,316,351 -0.04(-0.53%)
Aug 28, 2020 6.430 6.595 6.430 6.565 967,400 +0.14(+2.10%)
Aug 27, 2020 6.550 6.570 6.350 6.430 583,087 -0.13(-1.98%)
Aug 26, 2020 6.600 6.690 6.540 6.560 655,033 +0.00(+0.00%)
Aug 25, 2020 6.640 6.670 6.530 6.560 1,143,940 -0.12(-1.80%)
Aug 24, 2020 6.720 6.850 6.520 6.680 1,257,715 -0.04(-0.60%)
Aug 21, 2020 6.450 7.060 6.430 6.720 5,338,500 +0.72(+12.00%)
Aug 20, 2020 5.960 6.010 5.900 6.000 720,564 +0.03(+0.50%)
Aug 19, 2020 5.890 6.290 5.860 5.970 1,151,775 +0.11(+1.88%)
Aug 18, 2020 5.760 5.895 5.750 5.860 708,473 +0.12(+2.00%)
Aug 17, 2020 5.750 5.880 5.699 5.745 610,985 -0.06(-1.12%)
Aug 14, 2020 5.750 5.940 5.613 5.810 616,300 -0.15(-2.52%)
Aug 13, 2020 5.840 6.020 5.830 5.960 899,661 +0.11(+1.88%)
Aug 12, 2020 5.900 5.950 5.812 5.850 645,939 +0.02(+0.34%)
Aug 11, 2020 5.770 5.910 5.710 5.830 743,218 +0.07(+1.22%)
Aug 10, 2020 5.690 5.880 5.610 5.760 1,034,039 +0.07(+1.23%)
Aug 07, 2020 5.640 5.790 5.590 5.690 820,300 +0.07(+1.25%)
Aug 06, 2020 5.760 5.800 5.565 5.620 1,126,991 -0.19(-3.27%)
Aug 05, 2020 5.880 5.900 5.670 5.810 1,763,975 +0.00(+0.00%)
Aug 04, 2020 6.020 6.090 5.710 5.810 1,276,005 -0.19(-3.17%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.