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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 127.23 130.72 126.52 129.18 58,877 +1.60(+1.25%)
Nov 29, 2006 129.66 132.61 127.17 127.59 33,473 -1.71(-1.33%)
Nov 28, 2006 127.53 129.60 126.52 129.30 21,274 +1.60(+1.25%)
Nov 27, 2006 132.20 132.73 127.29 127.71 50,600 -6.21(-4.64%)
Nov 24, 2006 132.32 134.27 132.32 133.91 6,953 +0.30(+0.22%)
Nov 22, 2006 135.92 135.92 131.49 133.62 29,216 -2.31(-1.70%)
Nov 21, 2006 137.28 137.28 135.75 135.92 33,290 -1.00(-0.73%)
Nov 20, 2006 133.38 137.34 133.15 136.93 24,041 +2.54(+1.89%)
Nov 17, 2006 135.51 135.63 133.32 134.39 19,889 -1.12(-0.83%)
Nov 16, 2006 134.68 135.98 134.09 135.51 35,152 +0.24(+0.18%)
Nov 15, 2006 132.91 135.57 132.38 135.27 40,414 +2.42(+1.82%)
Nov 14, 2006 132.55 132.92 131.25 132.85 32,961 +0.77(+0.58%)
Nov 13, 2006 130.31 132.73 130.13 132.08 28,765 +1.48(+1.13%)
Nov 10, 2006 128.65 131.08 128.65 130.60 17,384 +2.31(+1.80%)
Nov 09, 2006 131.84 131.84 127.53 128.30 30,476 -3.55(-2.69%)
Nov 08, 2006 131.08 132.08 129.24 131.84 38,173 +0.41(+0.31%)
Nov 07, 2006 130.13 132.02 128.83 131.43 85,977 +1.60(+1.23%)
Nov 06, 2006 127.88 131.02 126.88 129.83 43,495 +3.07(+2.43%)
Nov 03, 2006 130.07 130.62 126.41 126.76 62,640 -2.66(-2.06%)
Nov 02, 2006 129.95 131.25 128.00 129.42 72,284 -0.77(-0.59%)
Nov 01, 2006 129.07 130.96 128.24 130.19 66,119 +1.95(+1.52%)
Oct 31, 2006 131.67 131.67 125.87 128.24 92,225 -3.55(-2.69%)
Oct 30, 2006 132.26 132.50 130.07 131.78 44,593 -0.95(-0.71%)
Oct 27, 2006 129.12 133.74 129.12 132.73 54,781 +2.25(+1.72%)
Oct 26, 2006 130.78 131.43 128.41 130.48 66,066 -0.95(-0.72%)
Oct 25, 2006 130.66 132.26 128.24 131.43 68,537 +0.24(+0.18%)
Oct 24, 2006 132.85 132.85 129.89 131.19 57,926 -0.95(-0.72%)
Oct 23, 2006 127.82 133.03 127.82 132.14 116,680 +5.14(+4.05%)
Oct 20, 2006 130.96 131.19 125.22 127.00 107,058 -3.08(-2.36%)
Oct 19, 2006 118.07 132.44 114.11 130.07 496,441 +22.47(+20.88%)
Oct 18, 2006 108.25 108.73 106.42 107.60 75,266 -0.36(-0.33%)
Oct 17, 2006 106.83 108.08 103.47 107.96 84,186 +0.06(+0.06%)
Oct 16, 2006 105.59 108.08 104.88 107.90 54,335 +2.54(+2.41%)
Oct 13, 2006 107.43 107.90 103.29 105.36 71,613 -1.77(-1.66%)
Oct 12, 2006 106.24 107.60 105.89 107.13 45,090 +1.06(+1.00%)
Oct 11, 2006 106.19 107.72 104.23 106.07 36,944 -0.47(-0.44%)
Oct 10, 2006 107.78 107.96 105.89 106.54 71,449 -1.42(-1.31%)
Oct 09, 2006 103.11 108.08 103.11 107.96 43,933 +4.44(+4.28%)
Oct 06, 2006 105.12 105.77 102.70 103.52 39,581 -2.25(-2.12%)
Oct 05, 2006 107.49 109.14 103.64 105.77 86,129 -1.72(-1.60%)
Oct 04, 2006 105.77 107.64 104.94 107.49 34,301 +1.83(+1.73%)
Oct 03, 2006 103.76 106.60 101.51 105.65 67,852 +1.30(+1.25%)
Oct 02, 2006 105.42 105.47 103.23 104.35 43,937 -1.00(-0.95%)
Sep 29, 2006 104.88 106.48 104.71 105.36 31,311 +0.30(+0.28%)
Sep 28, 2006 107.78 108.19 104.65 105.06 126,353 -2.25(-2.09%)
Sep 27, 2006 107.90 109.26 106.24 107.31 34,426 -0.53(-0.49%)
Sep 26, 2006 105.83 110.92 105.53 107.84 47,657 +2.19(+2.07%)
Sep 25, 2006 103.64 106.42 103.11 105.65 30,413 +2.13(+2.06%)
Sep 22, 2006 104.94 105.77 101.99 103.52 65,430 -1.42(-1.35%)
Sep 21, 2006 109.32 109.50 103.23 104.94 42,545 -3.90(-3.58%)
Sep 20, 2006 106.01 109.26 106.01 108.84 24,910 +3.31(+3.14%)
Sep 19, 2006 107.84 108.08 104.17 105.53 51,058 -1.71(-1.60%)
Sep 18, 2006 107.43 111.09 106.66 107.25 46,057 -0.12(-0.11%)
Sep 15, 2006 102.87 109.97 101.57 107.37 88,048 +5.79(+5.70%)
Sep 14, 2006 102.58 102.64 99.39 101.57 88,896 -0.89(-0.87%)
Sep 13, 2006 101.40 102.64 100.92 102.46 61,167 +0.77(+0.76%)
Sep 12, 2006 95.78 102.87 95.13 101.69 67,098 +6.21(+6.50%)
Sep 11, 2006 93.77 95.54 93.47 95.48 23,330 +1.01(+1.06%)
Sep 08, 2006 95.54 95.54 93.65 94.48 29,150 -1.06(-1.11%)
Sep 07, 2006 96.78 96.96 95.19 95.54 41,303 -1.71(-1.76%)
Sep 06, 2006 99.03 99.03 97.13 97.26 49,429 -2.19(-2.20%)
Sep 05, 2006 99.33 99.80 98.20 99.44 30,023 +0.53(+0.54%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.