Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jabil Circuit (NY: JBL )

134.07 -3.95 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 136.47 137.78 133.70 134.07 1,011,449 -3.95(-2.86%)
Apr 11, 2024 136.99 138.27 136.40 138.02 794,151 +1.66(+1.22%)
Apr 10, 2024 133.89 137.51 133.31 136.36 1,002,913 -0.17(-0.12%)
Apr 09, 2024 138.70 139.34 135.17 136.53 1,184,784 -2.05(-1.48%)
Apr 08, 2024 140.22 141.44 138.47 138.58 1,026,599 -1.89(-1.35%)
Apr 05, 2024 136.93 140.62 136.30 140.47 1,147,722 +4.59(+3.38%)
Apr 04, 2024 140.00 140.87 135.71 135.88 1,089,753 -2.31(-1.67%)
Apr 03, 2024 133.86 138.34 133.59 138.19 1,048,481 +4.00(+2.98%)
Apr 02, 2024 134.27 135.02 131.35 134.19 1,184,868 -1.42(-1.05%)
Apr 01, 2024 133.61 136.01 133.40 135.61 903,086 +1.66(+1.24%)
Mar 28, 2024 135.71 136.63 133.67 133.95 1,011,188 -1.99(-1.46%)
Mar 27, 2024 133.55 136.21 133.34 135.94 1,023,617 +2.33(+1.74%)
Mar 26, 2024 132.21 135.91 132.21 133.61 1,348,701 +2.27(+1.73%)
Mar 25, 2024 131.20 132.37 130.84 131.34 1,009,384 +0.15(+0.11%)
Mar 22, 2024 129.04 132.85 129.04 131.19 1,082,213 +1.98(+1.53%)
Mar 21, 2024 128.16 130.94 127.52 129.21 1,593,061 +2.31(+1.82%)
Mar 20, 2024 125.67 127.73 125.25 126.90 1,569,850 +1.15(+0.91%)
Mar 19, 2024 123.04 127.01 122.93 125.75 1,935,992 +1.57(+1.26%)
Mar 18, 2024 124.12 126.50 122.83 124.18 2,724,491 +1.03(+0.84%)
Mar 15, 2024 128.73 134.65 121.00 123.15 8,496,709 -24.31(-16.49%)
Mar 14, 2024 148.45 149.79 145.94 147.46 1,775,714 -1.33(-0.89%)
Mar 13, 2024 148.84 149.69 146.47 148.79 1,342,273 -0.81(-0.54%)
Mar 12, 2024 147.72 149.84 145.80 149.60 1,511,198 +1.74(+1.18%)
Mar 11, 2024 149.89 150.23 146.36 147.86 1,334,675 -3.38(-2.23%)
Mar 08, 2024 155.20 156.94 151.00 151.24 961,598 -3.29(-2.13%)
Mar 07, 2024 153.75 154.69 152.51 154.53 1,059,971 +1.34(+0.87%)
Mar 06, 2024 152.00 155.97 151.89 153.19 1,370,406 +2.09(+1.38%)
Mar 05, 2024 148.10 154.99 147.65 151.10 1,800,281 +2.48(+1.67%)
Mar 04, 2024 147.51 149.47 146.57 148.62 997,474 +1.44(+0.98%)
Mar 01, 2024 144.88 148.14 144.31 147.18 1,361,116 +3.09(+2.14%)
Feb 29, 2024 143.46 144.57 142.55 144.09 1,457,627 +2.00(+1.41%)
Feb 28, 2024 140.87 143.52 140.77 142.09 808,373 -0.61(-0.43%)
Feb 27, 2024 140.29 144.50 139.94 142.70 1,117,448 +2.64(+1.88%)
Feb 26, 2024 139.58 140.82 139.31 140.06 616,097 +0.54(+0.39%)
Feb 23, 2024 140.54 141.19 138.56 139.52 522,140 -0.76(-0.54%)
Feb 22, 2024 139.22 141.50 137.73 140.28 723,791 +3.20(+2.33%)
Feb 21, 2024 135.93 137.64 135.71 137.08 878,041 -0.25(-0.18%)
Feb 20, 2024 137.18 138.02 135.95 137.33 823,458 -1.17(-0.84%)
Feb 16, 2024 141.31 141.83 137.99 138.50 786,780 -2.54(-1.80%)
Feb 15, 2024 142.00 142.99 140.35 141.04 908,057 -0.28(-0.20%)
Feb 14, 2024 140.23 142.04 139.56 141.32 908,763 +2.80(+2.02%)
Feb 13, 2024 136.71 140.90 135.12 138.52 1,350,657 -1.86(-1.32%)
Feb 12, 2024 139.74 142.36 138.96 140.38 1,516,469 +0.69(+0.49%)
Feb 09, 2024 136.33 140.18 135.97 139.69 1,292,475 +3.84(+2.82%)
Feb 08, 2024 131.77 136.02 131.41 135.85 1,195,507 +4.38(+3.33%)
Feb 07, 2024 129.93 132.32 129.43 131.47 743,846 +1.79(+1.38%)
Feb 06, 2024 130.19 131.10 128.38 129.69 812,238 -0.32(-0.25%)
Feb 05, 2024 130.22 131.34 128.13 130.00 782,567 -1.14(-0.87%)
Feb 02, 2024 130.43 132.41 129.06 131.14 1,333,363 -0.12(-0.09%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.