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 )

18.57 +0.83 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 29, 2002 143.97 146.34 140.74 146.34 9,513 +2.95(+2.05%)
Nov 27, 2002 132.28 143.87 132.09 143.40 20,962 +5.99(+4.36%)
Nov 26, 2002 142.07 142.07 128.38 137.41 34,442 -4.18(-2.95%)
Nov 25, 2002 142.07 144.35 137.79 141.59 27,781 -3.61(-2.49%)
Nov 22, 2002 144.92 146.53 142.54 145.20 20,320 +0.47(+0.33%)
Nov 21, 2002 141.12 147.29 140.54 144.73 20,951 +3.23(+2.28%)
Nov 20, 2002 141.59 144.92 139.31 141.50 17,363 +0.09(+0.07%)
Nov 19, 2002 139.22 142.07 139.22 141.40 27,371 +2.85(+2.06%)
Nov 18, 2002 134.56 141.40 133.04 138.55 24,077 +5.70(+4.29%)
Nov 15, 2002 131.14 135.03 131.14 132.85 6,966 +0.76(+0.58%)
Nov 14, 2002 135.60 137.03 129.05 132.09 12,059 -1.62(-1.22%)
Nov 13, 2002 131.99 134.65 128.76 133.71 18,468 +2.57(+1.96%)
Nov 12, 2002 125.82 133.61 125.15 131.14 20,836 +5.70(+4.55%)
Nov 11, 2002 133.99 134.46 125.25 125.44 17,637 -8.55(-6.38%)
Nov 08, 2002 134.65 134.75 128.29 133.99 22,940 -0.57(-0.42%)
Nov 07, 2002 128.48 135.41 128.19 134.56 23,477 +3.05(+2.32%)
Nov 06, 2002 125.44 132.18 124.96 131.51 24,761 +5.12(+4.05%)
Nov 05, 2002 131.61 133.51 124.01 126.39 27,318 -5.04(-3.83%)
Nov 04, 2002 133.04 137.79 126.63 131.42 24,592 +0.66(+0.51%)
Nov 01, 2002 125.82 133.42 125.25 130.76 35,747 +4.94(+3.93%)
Oct 31, 2002 118.31 126.48 117.83 125.82 70,127 +8.08(+6.86%)
Oct 30, 2002 110.04 119.16 108.71 117.74 74,714 +9.03(+8.30%)
Oct 29, 2002 111.47 111.66 101.20 108.71 17,310 -1.81(-1.63%)
Oct 28, 2002 111.09 112.32 108.43 110.52 38,294 +1.81(+1.66%)
Oct 25, 2002 106.53 109.85 105.48 108.71 41,812 +0.38(+0.35%)
Oct 24, 2002 106.05 109.28 105.48 108.33 28,060 +1.06(+0.98%)
Oct 23, 2002 106.91 108.33 105.00 107.28 33,590 -1.15(-1.06%)
Oct 22, 2002 105.95 110.52 105.58 108.43 91,521 +4.56(+4.39%)
Oct 21, 2002 105.00 106.81 103.68 103.86 30,412 -0.76(-0.73%)
Oct 18, 2002 103.30 105.77 100.92 104.62 16,242 +0.95(+0.92%)
Oct 17, 2002 99.59 106.14 99.59 103.67 17,864 +5.51(+5.61%)
Oct 16, 2002 99.78 102.25 97.88 98.16 8,548 -4.47(-4.35%)
Oct 15, 2002 97.78 105.77 96.93 102.63 30,149 +1.99(+1.97%)
Oct 14, 2002 98.45 101.20 95.69 100.64 4,661 +1.62(+1.64%)
Oct 11, 2002 91.51 101.87 91.42 99.02 14,985 +7.53(+8.23%)
Oct 10, 2002 89.14 91.89 88.38 91.49 13,922 +1.03(+1.13%)
Oct 09, 2002 95.12 96.36 89.33 90.47 15,416 -5.80(-6.02%)
Oct 08, 2002 95.69 97.31 94.29 96.26 18,363 -1.71(-1.75%)
Oct 07, 2002 103.67 103.96 96.07 97.97 27,044 -6.84(-6.53%)
Oct 04, 2002 105.67 105.67 101.20 104.81 9,257 -1.42(-1.34%)
Oct 03, 2002 104.72 107.00 103.58 106.24 6,082 +1.69(+1.62%)
Oct 02, 2002 106.53 109.47 104.34 104.55 9,052 -2.07(-1.94%)
Oct 01, 2002 104.53 107.19 100.25 106.62 24,127 +0.96(+0.91%)
Sep 30, 2002 103.58 106.62 101.20 105.66 18,487 -0.77(-0.72%)
Sep 27, 2002 105.10 107.86 104.34 106.43 15,784 -0.67(-0.62%)
Sep 26, 2002 103.20 108.33 103.11 107.10 31,780 +1.90(+1.81%)
Sep 25, 2002 98.83 105.86 94.84 105.19 21,877 +8.93(+9.28%)
Sep 24, 2002 94.08 97.40 93.22 96.26 21,155 +1.43(+1.50%)
Sep 23, 2002 103.30 103.30 94.17 94.84 19,983 -9.22(-8.86%)
Sep 20, 2002 101.20 104.53 99.11 104.06 20,630 +4.66(+4.68%)
Sep 19, 2002 103.86 103.86 99.30 99.40 10,587 -3.14(-3.06%)
Sep 18, 2002 104.62 105.00 102.53 102.53 11,070 -2.57(-2.44%)
Sep 17, 2002 106.81 108.24 104.06 105.10 16,816 +0.38(+0.36%)
Sep 16, 2002 106.53 108.43 103.86 104.72 11,587 -3.33(-3.08%)
Sep 13, 2002 108.52 109.76 107.38 108.05 11,980 -1.23(-1.13%)
Sep 12, 2002 111.47 111.56 106.91 109.28 8,818 +0.29(+0.26%)
Sep 11, 2002 108.43 111.37 106.43 109.00 12,964 +1.99(+1.86%)
Sep 10, 2002 106.91 108.99 106.91 107.00 9,050 -0.28(-0.27%)
Sep 09, 2002 109.38 110.61 105.67 107.29 5,939 -1.23(-1.14%)
Sep 06, 2002 107.57 110.61 106.91 108.52 8,243 +1.52(+1.42%)
Sep 05, 2002 107.76 109.66 106.91 107.00 10,565 -3.99(-3.60%)
Sep 04, 2002 108.33 113.08 106.91 110.99 8,523 +2.74(+2.53%)
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.