Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jabil Circuit (NY: JBL )

117.22 +1.96 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 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 29, 2023 127.20 129.65 126.52 127.33 1,634,796 -0.58(-0.45%)
Dec 28, 2023 127.95 128.93 126.94 127.91 845,135 +0.53(+0.42%)
Dec 27, 2023 129.03 129.03 127.13 127.38 857,348 -1.00(-0.78%)
Dec 26, 2023 128.69 129.21 127.94 128.38 834,594 +0.57(+0.45%)
Dec 22, 2023 128.69 129.03 126.96 127.81 880,368 -0.87(-0.68%)
Dec 21, 2023 129.56 129.72 126.29 128.68 1,356,982 +0.16(+0.12%)
Dec 20, 2023 130.80 133.42 128.44 128.52 1,644,370 -2.64(-2.01%)
Dec 19, 2023 132.00 132.00 129.06 131.15 1,539,040 +1.02(+0.78%)
Dec 18, 2023 134.26 134.82 129.88 130.13 2,268,515 -2.70(-2.03%)
Dec 15, 2023 136.89 137.86 131.68 132.83 28,188,622 -3.51(-2.57%)
Dec 14, 2023 130.06 137.17 125.72 136.34 6,275,602 +15.81(+13.12%)
Dec 13, 2023 119.97 121.13 118.76 120.53 2,749,332 +0.45(+0.37%)
Dec 12, 2023 121.06 121.89 119.67 120.08 1,571,066 -0.84(-0.69%)
Dec 11, 2023 119.93 121.49 118.82 120.92 1,578,970 +1.99(+1.67%)
Dec 08, 2023 116.31 119.79 116.31 118.93 1,834,632 +2.58(+2.22%)
Dec 07, 2023 114.48 116.84 114.48 116.35 1,485,759 +2.03(+1.77%)
Dec 06, 2023 116.02 116.68 114.19 114.32 1,248,971 +0.13(+0.11%)
Dec 05, 2023 114.63 115.03 113.30 114.19 1,589,071 -1.09(-0.94%)
Dec 04, 2023 117.73 117.73 114.38 115.28 2,920,624 -1.56(-1.34%)
Dec 01, 2023 114.72 118.66 113.44 116.84 2,233,554 +1.59(+1.38%)
Nov 30, 2023 115.44 115.73 113.69 115.25 3,978,268 +0.08(+0.07%)
Nov 29, 2023 117.50 119.93 111.56 115.17 9,297,388 -15.43(-11.82%)
Nov 28, 2023 130.98 131.30 129.13 130.60 1,756,329 -0.64(-0.49%)
Nov 27, 2023 130.44 132.18 129.51 131.24 1,335,601 +0.15(+0.11%)
Nov 24, 2023 130.91 131.17 130.03 131.09 389,433 +0.67(+0.51%)
Nov 22, 2023 131.75 132.91 129.35 130.43 1,034,536 -0.47(-0.36%)
Nov 21, 2023 132.05 132.68 130.56 130.89 813,098 -1.45(-1.10%)
Nov 20, 2023 132.25 132.86 131.25 132.34 1,020,692 +1.03(+0.78%)
Nov 17, 2023 131.03 132.10 130.04 131.31 1,099,636 +0.61(+0.47%)
Nov 16, 2023 131.00 132.23 130.03 130.71 1,860,668 -1.95(-1.47%)
Nov 15, 2023 132.07 134.85 132.07 132.65 1,402,757 +0.85(+0.64%)
Nov 14, 2023 130.85 133.13 130.46 131.80 1,169,273 +2.39(+1.85%)
Nov 13, 2023 127.63 130.65 127.31 129.41 1,271,695 +1.31(+1.02%)
Nov 10, 2023 126.32 128.78 125.91 128.11 1,080,368 +2.63(+2.09%)
Nov 09, 2023 126.66 127.64 124.43 125.48 1,155,669 -0.96(-0.76%)
Nov 08, 2023 126.30 127.94 125.86 126.44 942,066 +0.29(+0.23%)
Nov 07, 2023 126.09 126.63 124.97 126.15 729,980 -0.86(-0.68%)
Nov 06, 2023 128.13 128.65 125.92 127.01 1,289,818 -1.24(-0.97%)
Nov 03, 2023 125.55 128.84 125.55 128.25 1,331,092 +3.46(+2.77%)
Nov 02, 2023 125.94 126.81 123.74 124.79 1,346,139 +0.12(+0.10%)
Nov 01, 2023 122.43 124.70 122.39 124.67 1,368,882 +2.02(+1.65%)
Oct 31, 2023 120.31 122.94 119.10 122.65 1,573,923 +2.38(+1.98%)
Oct 30, 2023 123.46 124.40 119.88 120.28 1,810,712 -2.13(-1.74%)
Oct 27, 2023 121.83 122.99 120.66 122.40 1,209,879 +0.63(+0.52%)
Oct 26, 2023 121.36 123.10 120.26 121.77 1,888,181 +0.14(+0.11%)
Oct 25, 2023 123.87 124.05 120.95 121.64 1,858,698 -2.69(-2.16%)
Oct 24, 2023 124.25 124.99 123.16 124.32 1,867,302 +0.24(+0.19%)
Oct 23, 2023 124.11 125.68 122.49 124.08 1,587,507 -0.79(-0.63%)
Oct 20, 2023 129.59 129.94 124.33 124.87 2,746,693 -5.31(-4.08%)
Oct 19, 2023 136.12 136.72 129.94 130.18 1,738,176 -5.05(-3.74%)
Oct 18, 2023 135.84 136.91 134.51 135.24 1,359,119 -2.02(-1.47%)
Oct 17, 2023 135.84 138.58 135.41 137.26 1,828,632 +0.28(+0.20%)
Oct 16, 2023 136.63 139.32 136.59 136.98 1,435,600 +1.16(+0.85%)
Oct 13, 2023 138.34 139.74 134.91 135.82 1,788,116 -3.14(-2.26%)
Oct 12, 2023 138.65 141.21 137.84 138.95 1,867,195 +0.62(+0.45%)
Oct 11, 2023 134.59 139.00 134.35 138.34 2,286,045 +4.17(+3.10%)
Oct 10, 2023 133.64 136.09 133.49 134.17 1,611,530 +0.33(+0.25%)
Oct 09, 2023 128.78 134.34 128.42 133.84 1,982,152 +4.05(+3.12%)
Oct 06, 2023 128.85 131.68 128.51 129.79 1,817,570 +0.95(+0.74%)
Oct 05, 2023 129.34 130.61 126.64 128.85 1,808,482 -1.23(-0.94%)
Oct 04, 2023 127.83 130.48 127.83 130.07 1,482,007 +2.65(+2.08%)
Oct 03, 2023 127.74 130.07 126.01 127.43 1,558,609 -1.29(-1.00%)
Oct 02, 2023 126.27 128.95 126.15 128.72 2,257,671 +1.98(+1.56%)
Sep 29, 2023 126.81 127.19 124.65 126.74 3,131,391 +1.94(+1.55%)
Sep 28, 2023 111.42 125.86 111.42 124.80 7,094,455 +19.75(+18.80%)
Sep 27, 2023 106.13 106.75 104.91 105.05 1,566,039 +0.18(+0.17%)
Sep 26, 2023 106.51 107.29 104.59 104.88 1,104,879 -2.73(-2.53%)
Sep 25, 2023 107.14 108.89 107.59 107.60 1,096,498 +0.13(+0.12%)
Sep 22, 2023 106.05 107.73 105.78 107.47 864,629 +2.23(+2.12%)
Sep 21, 2023 106.22 106.22 104.32 105.24 884,150 -1.96(-1.83%)
Sep 20, 2023 107.36 108.83 107.13 107.20 999,899 +0.23(+0.22%)
Sep 19, 2023 106.55 107.17 106.10 106.97 800,505 +0.27(+0.25%)
Sep 18, 2023 105.67 106.94 105.15 106.70 980,590 +0.77(+0.73%)
Sep 15, 2023 107.93 108.34 105.53 105.93 1,991,673 -2.62(-2.41%)
Sep 14, 2023 107.82 108.63 106.19 108.55 1,025,138 +1.27(+1.18%)
Sep 13, 2023 106.83 108.06 106.73 107.28 1,246,387 +0.20(+0.19%)
Sep 12, 2023 107.00 108.16 106.80 107.08 736,629 -0.41(-0.38%)
Sep 11, 2023 108.15 108.44 106.85 107.49 983,028 +0.29(+0.27%)
Sep 08, 2023 108.24 109.07 106.76 107.20 1,175,813 -1.32(-1.21%)
Sep 07, 2023 110.96 111.00 107.45 108.52 1,597,915 -3.03(-2.71%)
Sep 06, 2023 112.32 113.92 110.51 111.55 986,453 -1.08(-0.96%)
Sep 05, 2023 114.22 114.76 112.09 112.62 1,366,232 -2.66(-2.30%)
Sep 01, 2023 115.01 116.30 114.15 115.28 1,148,711 +1.00(+0.87%)
Aug 31, 2023 115.86 116.28 114.26 114.28 7,868,049 -1.35(-1.17%)
Aug 30, 2023 115.09 117.15 114.98 115.63 1,884,355 +0.37(+0.32%)
Aug 29, 2023 111.87 115.28 111.62 115.26 2,287,024 +3.03(+2.70%)
Aug 28, 2023 108.82 112.89 108.45 112.24 3,966,438 +9.14(+8.86%)
Aug 25, 2023 103.99 104.53 101.71 103.10 945,294 -0.39(-0.38%)
Aug 24, 2023 104.88 105.67 103.40 103.49 916,670 -1.11(-1.06%)
Aug 23, 2023 103.27 104.78 103.00 104.59 715,046 +1.40(+1.35%)
Aug 22, 2023 103.67 104.72 103.09 103.20 1,104,585 +0.45(+0.44%)
Aug 21, 2023 102.61 103.34 102.21 102.75 1,110,461 +0.46(+0.45%)
Aug 18, 2023 100.99 102.84 100.06 102.29 702,640 +0.02(+0.02%)
Aug 17, 2023 103.88 104.73 102.23 102.27 708,953 -1.06(-1.02%)
Aug 16, 2023 105.17 106.14 103.05 103.33 748,751 -2.47(-2.33%)
Aug 15, 2023 106.37 106.37 105.22 105.79 706,369 -0.99(-0.93%)
Aug 14, 2023 105.44 107.00 105.07 106.78 536,858 +1.16(+1.10%)
Aug 11, 2023 106.19 106.65 105.35 105.62 846,795 -0.80(-0.75%)
Aug 10, 2023 107.36 108.06 105.73 106.42 847,490 -0.59(-0.55%)
Aug 09, 2023 107.77 108.12 106.96 107.01 882,414 -1.09(-1.01%)
Aug 08, 2023 108.16 108.25 105.44 108.10 966,591 -0.49(-0.45%)
Aug 07, 2023 109.18 109.35 108.03 108.59 937,111 +0.17(+0.16%)
Aug 04, 2023 108.64 109.71 107.32 108.42 720,143 -0.22(-0.20%)
Aug 03, 2023 107.05 109.16 106.50 108.64 729,850 +0.65(+0.60%)
Aug 02, 2023 107.76 108.52 106.41 107.99 1,077,571 -0.76(-0.70%)
Aug 01, 2023 109.19 109.61 108.16 108.75 1,217,325 -1.71(-1.54%)
Jul 31, 2023 109.06 110.80 109.06 110.45 848,309 +1.74(+1.60%)
Jul 28, 2023 109.66 109.76 107.46 108.72 1,114,132 -0.02(-0.02%)
Jul 27, 2023 111.58 112.21 107.76 108.74 1,759,180 -1.90(-1.71%)
Jul 26, 2023 110.98 112.28 109.80 110.63 923,097 -1.12(-1.00%)
Jul 25, 2023 111.42 113.37 111.42 111.75 821,056 +0.47(+0.42%)
Jul 24, 2023 112.31 112.56 110.68 111.28 1,235,572 -0.90(-0.80%)
Jul 21, 2023 113.87 114.26 112.04 112.18 1,108,316 -1.01(-0.89%)
Jul 20, 2023 114.21 114.77 112.20 113.19 2,007,363 -1.73(-1.50%)
Jul 19, 2023 114.35 115.03 113.44 114.92 1,606,614 +0.30(+0.26%)
Jul 18, 2023 112.59 114.92 112.45 114.62 869,177 +2.07(+1.84%)
Jul 17, 2023 111.15 113.14 110.73 112.55 798,015 +1.16(+1.04%)
Jul 14, 2023 112.20 112.64 110.74 111.39 751,943 -1.25(-1.11%)
Jul 13, 2023 111.04 112.73 110.30 112.64 1,076,851 +2.06(+1.86%)
Jul 12, 2023 112.76 112.82 110.47 110.58 730,889 -0.84(-0.75%)
Jul 11, 2023 111.53 112.05 110.38 111.42 718,295 +0.33(+0.30%)
Jul 10, 2023 108.98 111.15 108.80 111.09 837,754 +2.12(+1.94%)
Jul 07, 2023 108.02 110.94 107.79 108.98 1,182,942 +1.13(+1.05%)
Jul 06, 2023 107.75 108.68 106.61 107.85 760,404 -0.78(-0.72%)
Jul 05, 2023 107.75 109.28 107.56 108.63 781,935 +0.01(+0.01%)
Jul 03, 2023 107.56 108.94 107.19 108.62 487,919 +0.90(+0.83%)
Jun 30, 2023 107.84 108.79 106.78 107.72 1,185,957 +0.54(+0.50%)
Jun 29, 2023 105.98 107.19 104.66 107.18 1,262,793 +2.86(+2.74%)
Jun 28, 2023 102.96 104.61 102.28 104.33 1,020,426 +1.04(+1.00%)
Jun 27, 2023 101.52 103.59 101.02 103.29 896,239 +2.06(+2.03%)
Jun 26, 2023 103.04 104.14 101.05 101.23 801,715 -1.61(-1.56%)
Jun 23, 2023 102.44 103.58 102.05 102.84 1,553,742 -0.81(-0.78%)
Jun 22, 2023 104.41 104.81 102.94 103.65 1,096,358 -1.27(-1.21%)
Jun 21, 2023 105.03 107.09 104.33 104.92 1,498,416 -0.77(-0.73%)
Jun 20, 2023 104.78 106.32 103.94 105.68 1,510,804 +0.53(+0.50%)
Jun 16, 2023 105.74 106.29 103.11 105.16 2,302,656 +0.72(+0.69%)
Jun 15, 2023 99.80 104.44 2,668,355 +26.29(+33.64%)
May 08, 2023 77.42 78.34 76.99 78.15 606,121 +1.11(+1.44%)
May 05, 2023 76.50 77.91 76.50 77.04 779,707 +1.50(+1.98%)
May 04, 2023 76.68 77.04 75.26 75.55 708,781 -1.63(-2.11%)
May 03, 2023 78.35 79.00 76.83 77.17 745,597 -0.64(-0.82%)
May 02, 2023 78.23 79.13 76.74 77.81 1,371,155 -1.27(-1.60%)
May 01, 2023 77.67 80.05 77.67 79.07 603,368 +1.16(+1.48%)
Apr 28, 2023 76.87 78.09 76.79 77.92 973,003 +0.30(+0.39%)
Apr 27, 2023 77.21 78.06 75.51 77.62 1,201,878 +0.62(+0.80%)
Apr 26, 2023 75.56 77.60 75.28 77.00 971,823 +1.49(+1.97%)
Apr 25, 2023 78.21 78.49 75.43 75.52 1,223,951 -3.53(-4.47%)
Apr 24, 2023 78.64 79.11 78.06 79.04 888,569 +0.47(+0.60%)
Apr 21, 2023 80.40 80.91 78.02 78.58 1,610,643 -2.57(-3.17%)
Apr 20, 2023 80.53 82.00 80.11 81.15 871,215 -0.32(-0.39%)
Apr 19, 2023 83.29 83.29 80.69 81.47 1,418,171 -2.44(-2.91%)
Apr 18, 2023 83.92 84.65 83.27 83.91 677,505 +0.64(+0.77%)
Apr 17, 2023 83.35 83.76 82.86 83.27 473,031 -0.24(-0.29%)
Apr 14, 2023 83.50 84.83 82.60 83.51 734,310 -0.35(-0.42%)
Apr 13, 2023 83.67 84.29 82.39 83.86 902,118 +0.67(+0.80%)
Apr 12, 2023 83.28 84.02 83.10 83.19 822,356 +0.32(+0.39%)
Apr 11, 2023 82.95 83.69 82.46 82.87 884,165 +0.07(+0.08%)
Apr 10, 2023 81.61 83.36 81.61 82.80 1,115,814 +0.97(+1.18%)
Apr 06, 2023 82.35 83.01 81.63 81.84 821,002 -1.12(-1.35%)
Apr 05, 2023 84.25 84.28 81.71 82.95 1,109,360 -1.89(-2.23%)
Apr 04, 2023 87.05 87.20 84.20 84.85 1,120,450 -2.35(-2.70%)
Apr 03, 2023 87.94 88.84 86.39 87.20 1,137,334 -0.70(-0.79%)
Mar 31, 2023 86.62 88.03 86.48 87.90 1,336,209 +1.42(+1.64%)
Mar 30, 2023 84.95 86.54 84.78 86.48 991,498 +2.11(+2.51%)
Mar 29, 2023 83.58 84.73 83.03 84.37 950,790 +1.38(+1.66%)
Mar 28, 2023 83.11 83.18 82.05 82.99 1,143,586 +0.26(+0.31%)
Mar 27, 2023 83.41 83.75 82.35 82.73 839,999 -0.39(-0.47%)
Mar 24, 2023 82.22 83.27 81.38 83.12 1,365,247 +0.23(+0.28%)
Mar 23, 2023 82.68 84.49 82.02 82.89 1,677,541 +0.81(+0.98%)
Mar 22, 2023 82.13 83.85 81.77 82.09 1,709,899 -0.21(-0.25%)
Mar 21, 2023 82.17 82.52 80.81 82.30 1,229,508 +1.44(+1.78%)
Mar 20, 2023 79.30 81.06 79.19 80.86 1,672,122 +2.13(+2.71%)
Mar 17, 2023 78.15 79.11 76.91 78.73 3,099,885 +0.59(+0.75%)
Mar 16, 2023 79.79 79.79 73.94 78.14 3,118,821 -1.95(-2.44%)
Mar 15, 2023 80.22 80.47 78.30 80.09 2,293,269 -2.61(-3.16%)
Mar 14, 2023 82.83 83.62 81.34 82.70 1,610,507 +1.60(+1.97%)
Mar 13, 2023 80.00 82.36 79.76 81.11 1,060,934 -0.56(-0.68%)
Mar 10, 2023 82.79 83.24 81.27 81.67 1,091,855 -1.46(-1.75%)
Mar 09, 2023 84.91 85.19 82.94 83.12 886,244 -1.47(-1.73%)
Mar 08, 2023 84.28 84.94 83.82 84.59 717,966 +0.80(+0.95%)
Mar 07, 2023 84.39 84.83 83.21 83.79 772,511 -0.47(-0.56%)
Mar 06, 2023 85.13 85.43 84.00 84.26 1,484,176 -0.76(-0.89%)
Mar 03, 2023 84.25 85.45 84.05 85.02 975,723 +1.13(+1.34%)
Mar 02, 2023 83.24 84.08 82.43 83.89 914,982 -0.05(-0.06%)
Mar 01, 2023 83.11 84.56 82.55 83.94 1,188,775 +1.16(+1.40%)
Feb 28, 2023 83.03 83.46 82.43 82.78 1,327,792 -0.48(-0.57%)
Feb 27, 2023 83.76 84.42 82.92 83.26 803,999 +0.14(+0.17%)
Feb 24, 2023 81.15 83.16 81.04 83.12 1,087,850 +0.29(+0.35%)
Feb 23, 2023 83.25 83.50 81.69 82.83 658,624 +0.66(+0.80%)
Feb 22, 2023 82.11 82.92 81.41 82.18 1,071,352 -0.26(-0.31%)
Feb 21, 2023 83.46 84.39 82.21 82.43 1,097,894 -1.16(-1.38%)
Feb 17, 2023 84.11 84.43 83.26 83.59 1,318,974 -0.87(-1.03%)
Feb 16, 2023 82.68 84.67 82.45 84.46 1,315,182 +0.62(+0.74%)
Feb 15, 2023 83.25 84.34 83.20 83.84 786,650 -0.27(-0.32%)
Feb 14, 2023 82.88 84.63 82.76 84.11 816,776 +0.44(+0.52%)
Feb 13, 2023 82.31 83.77 82.02 83.67 970,307 +1.34(+1.63%)
Feb 10, 2023 80.75 82.46 80.59 82.33 1,096,579 +1.02(+1.25%)
Feb 09, 2023 82.90 83.18 80.64 81.31 1,735,102 -0.83(-1.01%)
Feb 08, 2023 82.36 82.91 81.64 82.14 1,120,237 -0.98(-1.17%)
Feb 07, 2023 82.64 83.33 81.40 83.11 2,022,719 +0.82(+0.99%)
Feb 06, 2023 81.00 82.46 80.54 82.30 1,197,609 +0.45(+0.55%)
Feb 03, 2023 80.18 82.36 80.18 81.85 1,672,208 +0.82(+1.01%)
Feb 02, 2023 80.23 81.89 79.89 81.03 1,646,541 +1.35(+1.70%)
Feb 01, 2023 77.56 80.25 77.42 79.68 1,768,926 +1.35(+1.73%)
Jan 31, 2023 76.80 78.39 76.26 78.32 1,339,439 +1.82(+2.38%)
Jan 30, 2023 76.10 76.90 75.87 76.50 875,730 -0.40(-0.52%)
Jan 27, 2023 77.35 78.38 76.88 76.90 726,064 -1.08(-1.38%)
Jan 26, 2023 80.05 80.32 77.20 77.97 1,677,539 -1.58(-1.99%)
Jan 25, 2023 78.75 79.65 78.11 79.56 1,269,040 -0.77(-0.95%)
Jan 24, 2023 79.69 81.30 79.69 80.32 1,246,063 -0.40(-0.49%)
Jan 23, 2023 79.29 81.13 79.25 80.72 1,818,277 +1.61(+2.04%)
Jan 20, 2023 77.98 79.11 77.43 79.11 1,375,689 +1.35(+1.74%)
Jan 19, 2023 77.17 78.20 76.90 77.75 1,409,825 -0.33(-0.42%)
Jan 18, 2023 78.44 79.36 77.80 78.08 1,908,497 +0.06(+0.08%)
Jan 17, 2023 76.60 78.72 76.58 78.02 2,254,722 +0.67(+0.86%)
Jan 13, 2023 74.99 77.39 74.89 77.36 1,520,052 +1.58(+2.09%)
Jan 12, 2023 74.69 76.28 74.52 75.77 2,223,992 +1.07(+1.43%)
Jan 11, 2023 71.70 74.82 71.48 74.71 2,545,015 +2.80(+3.89%)
Jan 10, 2023 71.02 72.11 70.89 71.91 1,411,962 +0.89(+1.25%)
Jan 09, 2023 68.52 71.39 68.52 71.02 1,970,725 +3.31(+4.88%)
Jan 06, 2023 66.06 67.77 65.36 67.71 1,175,792 +2.53(+3.88%)
Jan 05, 2023 65.16 65.46 64.49 65.18 1,848,116 -0.56(-0.85%)
Jan 04, 2023 67.49 68.12 65.38 65.74 1,144,801 -1.18(-1.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.