Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Jakks Pacific Inc (NQ: JAKK )

31.55 +4.09 (+14.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2017 5.100 5.200 5.050 5.100 461,672 -0.05(-0.97%)
Jan 30, 2017 5.200 5.250 5.000 5.150 311,809 -0.10(-1.90%)
Jan 27, 2017 5.350 5.500 5.250 5.250 158,723 -0.05(-0.94%)
Jan 26, 2017 5.350 5.400 4.950 5.300 1,861,839 +0.00(+0.00%)
Jan 25, 2017 5.500 5.550 5.150 5.300 459,754 -0.20(-3.64%)
Jan 24, 2017 5.500 5.550 5.450 5.500 230,986 +0.05(+0.92%)
Jan 23, 2017 5.600 5.675 5.400 5.450 244,436 -0.15(-2.68%)
Jan 20, 2017 5.650 5.650 5.550 5.600 170,408 +0.00(+0.00%)
Jan 19, 2017 5.550 5.650 5.400 5.600 328,904 +0.05(+0.90%)
Jan 18, 2017 5.550 5.600 5.400 5.550 329,555 +0.05(+0.91%)
Jan 17, 2017 5.500 5.600 5.400 5.500 216,781 +0.00(+0.00%)
Jan 13, 2017 5.500 5.500 5.500 0 +0.15(+2.80%)
Jan 12, 2017 5.400 5.550 5.300 5.350 516,959 -0.10(-1.83%)
Jan 11, 2017 5.350 5.550 5.350 5.450 339,716 +0.05(+0.93%)
Jan 10, 2017 5.350 5.450 5.250 5.400 148,075 +0.10(+1.89%)
Jan 09, 2017 5.250 5.350 5.200 5.300 137,961 +0.00(+0.00%)
Jan 06, 2017 5.200 5.350 5.150 5.300 575,605 +0.10(+1.92%)
Jan 05, 2017 5.250 5.300 5.100 5.200 503,357 -0.05(-0.95%)
Jan 04, 2017 5.200 5.250 5.150 5.250 368,877 +0.10(+1.94%)
Jan 03, 2017 5.250 5.300 5.100 5.150 372,390 +0.00(+0.00%)
Dec 30, 2016 5.150 5.150 5.150 0 +0.05(+0.98%)
Dec 29, 2016 5.100 5.200 5.100 5.100 111,166 +0.00(+0.00%)
Dec 28, 2016 5.050 5.150 5.000 5.100 251,284 +0.10(+2.00%)
Dec 27, 2016 5.000 5.200 5.000 5.000 255,385 -0.05(-0.99%)
Dec 23, 2016 5.050 5.050 5.050 0 +0.05(+1.00%)
Dec 22, 2016 4.800 5.125 4.725 5.000 506,714 +0.25(+5.26%)
Dec 21, 2016 4.850 4.850 4.700 4.750 1,029,533 -0.05(-1.04%)
Dec 20, 2016 4.700 4.800 4.650 4.800 626,504 +0.05(+1.05%)
Dec 19, 2016 5.650 5.750 4.625 4.750 2,741,378 -2.30(-32.62%)
Dec 16, 2016 7.100 7.150 6.950 7.050 253,857 +0.00(+0.00%)
Dec 15, 2016 7.200 7.200 7.050 7.050 133,337 -0.10(-1.40%)
Dec 14, 2016 7.300 7.300 7.150 7.150 101,316 -0.15(-2.05%)
Dec 13, 2016 7.250 7.400 7.200 7.300 113,950 -0.05(-0.68%)
Dec 12, 2016 7.300 7.450 7.175 7.350 107,925 +0.00(+0.00%)
Dec 09, 2016 7.150 7.400 7.050 7.350 164,369 +0.15(+2.08%)
Dec 08, 2016 7.250 7.300 7.050 7.200 169,981 -0.10(-1.37%)
Dec 07, 2016 7.250 7.400 7.250 7.300 155,738 +0.05(+0.69%)
Dec 06, 2016 7.250 7.350 7.150 7.250 152,549 +0.05(+0.69%)
Dec 05, 2016 7.050 7.200 7.050 7.200 81,351 +0.15(+2.13%)
Dec 02, 2016 7.200 7.200 7.000 7.050 53,771 -0.15(-2.08%)
Dec 01, 2016 7.100 7.250 7.000 7.200 204,253 +0.15(+2.13%)
Nov 30, 2016 7.150 7.200 7.050 7.050 140,307 -0.05(-0.70%)
Nov 29, 2016 7.050 7.200 7.000 7.100 201,117 +0.05(+0.71%)
Nov 28, 2016 7.050 7.100 6.900 7.050 191,260 -0.05(-0.70%)
Nov 25, 2016 7.000 7.164 6.950 7.100 63,765 +0.10(+1.43%)
Nov 23, 2016 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 22, 2016 6.950 7.100 6.905 7.000 115,906 +0.05(+0.72%)
Nov 21, 2016 6.900 7.042 6.900 6.950 90,613 +0.05(+0.72%)
Nov 18, 2016 6.900 6.900 6.800 6.900 99,317 +0.05(+0.73%)
Nov 17, 2016 6.900 7.050 6.800 6.850 94,273 -0.10(-1.44%)
Nov 16, 2016 6.850 7.050 6.850 6.950 64,704 +0.05(+0.72%)
Nov 15, 2016 6.950 7.000 6.700 6.900 199,228 -0.05(-0.72%)
Nov 14, 2016 7.000 7.200 6.900 6.950 170,422 +0.00(+0.00%)
Nov 11, 2016 6.700 6.950 6.450 6.950 176,045 +0.30(+4.51%)
Nov 10, 2016 6.750 7.000 6.600 6.650 219,408 -0.10(-1.48%)
Nov 09, 2016 6.550 6.750 6.450 6.750 93,477 +0.10(+1.50%)
Nov 08, 2016 6.600 6.700 6.450 6.650 64,627 +0.10(+1.53%)
Nov 07, 2016 6.600 6.700 6.400 6.550 144,639 +0.05(+0.77%)
Nov 04, 2016 6.550 6.700 6.500 6.500 153,708 -0.05(-0.76%)
Nov 03, 2016 6.550 6.700 6.500 6.550 127,240 +0.10(+1.55%)
Nov 02, 2016 6.550 6.575 6.450 6.450 286,335 -0.10(-1.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.