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 (%)
Apr 28, 2006 132.14 134.68 130.43 134.03 52,094 +1.89(+1.43%)
Apr 27, 2006 135.87 135.87 130.01 132.14 156,104 -3.61(-2.66%)
Apr 26, 2006 138.58 139.06 135.45 135.75 41,887 -1.66(-1.21%)
Apr 25, 2006 135.75 140.95 134.86 137.40 100,267 +2.48(+1.84%)
Apr 24, 2006 146.15 146.15 134.92 134.92 213,376 -11.23(-7.69%)
Apr 21, 2006 163.53 163.77 144.85 146.15 285,958 -19.87(-11.97%)
Apr 20, 2006 168.50 168.50 162.35 166.02 52,367 -1.60(-0.95%)
Apr 19, 2006 166.37 167.61 163.83 167.61 55,659 +0.77(+0.46%)
Apr 18, 2006 163.89 167.79 162.53 166.84 72,575 +4.14(+2.54%)
Apr 17, 2006 160.46 163.00 160.05 162.71 49,235 +1.83(+1.14%)
Apr 13, 2006 160.93 160.93 158.39 160.87 129,427 +0.41(+0.26%)
Apr 12, 2006 159.04 161.52 158.86 160.46 16,790 +1.42(+0.89%)
Apr 11, 2006 163.00 163.42 158.57 159.04 27,466 -3.02(-1.86%)
Apr 10, 2006 159.16 163.00 158.15 162.06 35,417 +3.84(+2.43%)
Apr 07, 2006 162.77 162.82 158.15 158.21 29,926 -3.67(-2.26%)
Apr 06, 2006 161.11 162.71 160.64 161.88 21,978 +1.18(+0.74%)
Apr 05, 2006 163.30 163.30 158.80 160.70 33,415 -1.18(-0.73%)
Apr 04, 2006 162.71 163.89 161.41 161.88 58,416 -0.18(-0.11%)
Apr 03, 2006 159.63 164.46 159.22 162.06 54,274 +3.96(+2.51%)
Mar 31, 2006 155.43 160.22 154.07 158.09 60,772 +3.25(+2.10%)
Mar 30, 2006 155.49 157.56 152.54 154.84 34,939 +0.06(+0.04%)
Mar 29, 2006 156.85 158.45 154.61 154.78 37,530 -1.24(-0.80%)
Mar 28, 2006 158.15 158.15 155.02 156.03 26,505 -0.35(-0.23%)
Mar 27, 2006 157.86 157.86 155.91 156.38 23,100 -1.77(-1.12%)
Mar 24, 2006 153.96 158.33 153.28 158.15 36,306 +3.55(+2.29%)
Mar 23, 2006 155.85 156.68 154.01 154.61 41,489 -1.60(-1.02%)
Mar 22, 2006 151.59 156.62 148.40 156.20 48,289 +3.84(+2.52%)
Mar 21, 2006 155.91 156.03 152.12 152.36 48,389 -2.96(-1.90%)
Mar 20, 2006 153.42 156.32 152.06 155.32 39,490 +2.19(+1.43%)
Mar 17, 2006 153.42 154.84 152.00 153.13 66,181 -0.18(-0.12%)
Mar 16, 2006 154.84 155.79 152.12 153.31 52,059 -1.00(-0.65%)
Mar 15, 2006 153.84 155.49 151.65 154.31 89,058 +0.65(+0.42%)
Mar 14, 2006 152.12 153.72 150.54 153.66 82,957 +0.65(+0.43%)
Mar 13, 2006 151.00 153.72 151.00 153.01 50,145 +0.00(+0.00%)
Mar 10, 2006 149.82 153.07 148.28 153.01 27,201 +3.55(+2.37%)
Mar 09, 2006 149.82 151.95 148.28 149.46 37,081 -0.53(-0.35%)
Mar 08, 2006 148.46 151.35 147.28 150.00 46,843 +2.60(+1.76%)
Mar 07, 2006 147.81 149.58 147.39 147.39 54,228 -1.48(-0.99%)
Mar 06, 2006 145.56 150.17 144.02 148.87 54,924 +3.96(+2.73%)
Mar 03, 2006 146.45 147.45 144.56 144.91 41,553 -2.19(-1.49%)
Mar 02, 2006 147.69 148.69 146.27 147.10 50,252 -0.35(-0.24%)
Mar 01, 2006 146.33 149.05 144.56 147.45 57,476 +0.71(+0.48%)
Feb 28, 2006 149.05 150.11 145.80 146.74 57,201 -2.31(-1.55%)
Feb 27, 2006 148.34 150.76 148.34 149.05 94,467 +0.77(+0.52%)
Feb 24, 2006 150.82 150.82 147.81 148.28 47,138 -1.54(-1.03%)
Feb 23, 2006 146.74 151.18 146.45 149.82 60,276 +3.43(+2.34%)
Feb 22, 2006 143.97 149.11 142.96 146.39 79,122 +3.37(+2.36%)
Feb 21, 2006 149.82 152.83 141.30 143.02 98,363 -6.92(-4.61%)
Feb 17, 2006 152.83 154.01 149.70 149.94 68,091 -2.90(-1.90%)
Feb 16, 2006 148.81 154.13 146.62 152.83 169,900 +5.56(+3.77%)
Feb 15, 2006 137.40 150.11 136.04 147.28 218,868 +13.48(+10.08%)
Feb 14, 2006 133.85 140.49 127.71 133.79 287,579 -8.69(-6.10%)
Feb 13, 2006 133.79 144.08 133.79 142.49 113,427 +8.69(+6.50%)
Feb 10, 2006 136.16 137.28 133.32 133.79 39,474 -1.83(-1.35%)
Feb 09, 2006 127.88 136.69 127.88 135.63 75,428 +8.34(+6.55%)
Feb 08, 2006 126.46 127.29 125.75 127.29 33,554 +1.66(+1.32%)
Feb 07, 2006 128.36 128.36 125.46 125.64 41,763 -2.42(-1.89%)
Feb 06, 2006 129.48 130.31 126.17 128.06 30,415 -0.77(-0.60%)
Feb 03, 2006 129.78 132.44 128.53 128.83 29,130 -1.24(-0.95%)
Feb 02, 2006 133.32 133.68 129.54 130.07 48,248 -2.96(-2.22%)
Feb 01, 2006 133.44 133.74 130.96 133.03 36,356 -1.24(-0.92%)
Jan 31, 2006 132.26 134.92 131.19 134.27 38,858 +2.48(+1.88%)
Jan 30, 2006 132.97 134.21 130.60 131.78 39,273 -1.12(-0.85%)
Jan 27, 2006 134.09 135.98 131.55 132.91 41,402 -1.06(-0.79%)
Jan 26, 2006 135.33 135.39 128.89 133.97 43,495 +0.24(+0.18%)
Jan 25, 2006 133.85 137.16 132.44 133.74 72,590 +0.29(+0.22%)
Jan 24, 2006 129.89 133.44 129.01 133.44 47,995 +4.73(+3.67%)
Jan 23, 2006 127.88 129.89 127.71 128.71 55,581 +1.60(+1.26%)
Jan 20, 2006 126.52 127.41 124.99 127.11 45,002 +1.48(+1.18%)
Jan 19, 2006 124.16 126.94 123.57 125.64 42,986 +1.60(+1.29%)
Jan 18, 2006 118.84 124.16 117.83 124.04 91,377 +4.43(+3.71%)
Jan 17, 2006 121.26 122.27 119.31 119.61 50,101 -0.89(-0.74%)
Jan 13, 2006 118.25 121.20 118.25 120.49 87,118 +1.95(+1.65%)
Jan 12, 2006 119.61 119.61 118.31 118.54 41,117 -0.59(-0.50%)
Jan 11, 2006 120.67 121.85 118.25 119.13 88,696 -2.31(-1.90%)
Jan 10, 2006 118.13 122.15 117.60 121.44 67,774 +3.25(+2.75%)
Jan 09, 2006 117.89 119.78 117.48 118.19 90,778 +1.18(+1.01%)
Jan 06, 2006 114.94 118.78 113.81 117.00 56,325 +2.84(+2.48%)
Jan 05, 2006 118.54 119.43 113.69 114.17 101,567 -3.90(-3.30%)
Jan 04, 2006 118.01 119.31 116.06 118.07 91,649 +0.06(+0.05%)
Jan 03, 2006 125.58 125.64 116.00 118.01 135,192 -5.79(-4.68%)
Dec 30, 2005 125.64 126.05 123.45 123.80 23,716 -1.83(-1.46%)
Dec 29, 2005 127.35 128.24 124.87 125.64 36,981 -0.95(-0.75%)
Dec 28, 2005 125.81 127.29 124.51 126.58 26,723 +1.60(+1.28%)
Dec 27, 2005 125.70 127.59 124.99 124.99 23,239 +0.12(+0.09%)
Dec 23, 2005 124.22 126.76 123.51 124.87 19,276 +0.06(+0.05%)
Dec 22, 2005 124.39 125.64 123.09 124.81 33,820 +1.66(+1.34%)
Dec 21, 2005 124.39 124.87 121.50 123.15 44,684 -0.77(-0.62%)
Dec 20, 2005 125.75 127.35 123.86 123.92 69,391 -1.18(-0.94%)
Dec 19, 2005 126.76 129.66 124.28 125.10 55,038 -0.30(-0.24%)
Dec 16, 2005 128.59 129.66 125.22 125.40 70,320 -2.96(-2.30%)
Dec 15, 2005 130.07 131.25 124.63 128.36 60,764 -2.01(-1.54%)
Dec 14, 2005 134.56 134.56 129.48 130.37 93,106 -5.56(-4.09%)
Dec 13, 2005 137.40 138.05 135.39 135.92 104,202 -0.95(-0.69%)
Dec 12, 2005 134.68 138.03 133.89 136.87 90,132 +3.13(+2.34%)
Dec 09, 2005 131.13 136.34 131.08 133.74 96,001 +2.66(+2.03%)
Dec 08, 2005 130.54 132.91 129.18 131.08 59,107 +2.07(+1.60%)
Dec 07, 2005 130.07 133.85 128.30 129.01 119,403 -0.95(-0.73%)
Dec 06, 2005 124.45 130.84 123.21 129.95 118,268 +6.39(+5.17%)
Dec 05, 2005 123.57 124.16 120.91 123.57 38,201 -0.65(-0.52%)
Dec 02, 2005 124.10 125.58 123.33 124.22 75,982 +0.35(+0.29%)
Dec 01, 2005 123.39 124.10 120.55 123.86 106,278 +3.37(+2.80%)
Nov 30, 2005 123.86 125.10 118.60 120.49 59,049 -3.07(-2.49%)
Nov 29, 2005 120.20 124.22 119.43 123.57 82,865 +3.37(+2.80%)
Nov 28, 2005 125.64 126.11 119.84 120.20 52,000 -5.38(-4.28%)
Nov 25, 2005 125.64 125.93 124.81 125.58 8,854 +0.00(+0.00%)
Nov 23, 2005 122.98 126.88 122.94 125.58 66,474 +2.42(+1.97%)
Nov 22, 2005 125.40 125.58 122.44 123.15 47,001 -2.25(-1.79%)
Nov 21, 2005 123.69 126.46 123.33 125.40 43,758 +1.24(+1.00%)
Nov 18, 2005 123.09 125.52 121.20 124.16 126,546 +2.07(+1.69%)
Nov 17, 2005 117.95 122.27 115.70 122.09 49,756 +5.14(+4.40%)
Nov 16, 2005 116.00 117.83 115.35 116.94 31,383 +1.00(+0.87%)
Nov 15, 2005 118.19 118.19 115.05 115.94 48,991 -1.83(-1.56%)
Nov 14, 2005 118.25 119.13 116.59 117.77 32,408 -0.12(-0.10%)
Nov 11, 2005 117.36 118.19 116.02 117.89 25,448 +0.53(+0.45%)
Nov 10, 2005 117.77 118.13 114.23 117.36 59,099 +0.24(+0.20%)
Nov 09, 2005 116.30 117.77 115.29 117.12 42,186 +1.83(+1.59%)
Nov 08, 2005 117.18 117.18 114.99 115.29 57,502 -1.71(-1.46%)
Nov 07, 2005 114.34 117.66 112.98 117.00 59,273 +3.31(+2.91%)
Nov 04, 2005 115.94 116.71 112.98 113.69 49,961 -2.13(-1.84%)
Nov 03, 2005 115.82 118.66 114.23 115.82 86,436 +0.95(+0.82%)
Nov 02, 2005 112.33 114.88 111.09 114.88 61,918 +2.96(+2.64%)
Nov 01, 2005 108.96 112.04 108.43 111.92 41,751 +3.25(+2.99%)
Oct 31, 2005 108.49 109.44 107.90 108.67 55,099 +0.83(+0.77%)
Oct 28, 2005 107.90 109.08 106.66 107.84 57,174 +0.71(+0.66%)
Oct 27, 2005 108.25 108.79 106.83 107.13 47,509 -0.30(-0.28%)
Oct 26, 2005 109.26 109.38 106.36 107.43 85,444 -1.42(-1.30%)
Oct 25, 2005 110.97 113.04 106.01 108.84 71,304 -1.66(-1.50%)
Oct 24, 2005 109.38 111.56 108.96 110.50 37,266 +2.19(+2.02%)
Oct 21, 2005 107.43 109.14 106.89 108.31 47,673 +0.89(+0.82%)
Oct 20, 2005 109.38 109.38 105.83 107.43 79,546 -1.95(-1.78%)
Oct 19, 2005 111.39 111.39 102.28 109.38 309,571 +9.28(+9.27%)
Oct 18, 2005 101.10 102.28 98.62 100.09 81,128 -0.59(-0.59%)
Oct 17, 2005 99.09 101.57 97.32 100.69 78,717 +0.71(+0.71%)
Oct 14, 2005 97.55 104.06 94.60 99.98 287,751 +8.87(+9.73%)
Oct 13, 2005 89.87 93.41 88.15 91.11 55,772 +2.36(+2.66%)
Oct 12, 2005 89.63 89.63 87.50 88.74 53,735 -0.24(-0.27%)
Oct 11, 2005 93.77 93.77 88.74 88.98 64,112 -3.43(-3.71%)
Oct 10, 2005 90.87 93.36 90.46 92.41 37,011 +2.19(+2.42%)
Oct 07, 2005 90.99 91.34 89.93 90.22 39,341 +0.24(+0.26%)
Oct 06, 2005 91.29 92.53 89.69 89.99 53,497 -0.30(-0.33%)
Oct 05, 2005 93.83 94.12 90.22 90.28 72,883 -3.55(-3.78%)
Oct 04, 2005 97.02 97.61 93.53 93.83 115,482 -3.19(-3.29%)
Oct 03, 2005 96.37 97.38 94.95 97.02 48,531 +1.06(+1.11%)
Sep 30, 2005 95.54 96.25 94.30 95.96 24,427 +0.24(+0.25%)
Sep 29, 2005 94.36 95.96 94.01 95.72 75,181 +1.36(+1.44%)
Sep 28, 2005 94.66 95.07 92.82 94.36 70,610 -0.35(-0.37%)
Sep 27, 2005 95.13 97.08 94.24 94.72 39,145 +0.00(+0.00%)
Sep 26, 2005 95.84 96.73 94.54 94.72 38,464 -1.12(-1.17%)
Sep 23, 2005 95.84 96.07 93.41 95.84 31,007 +1.24(+1.31%)
Sep 22, 2005 94.60 95.72 92.82 94.60 39,810 +1.18(+1.27%)
Sep 21, 2005 96.67 97.20 93.06 93.41 66,607 -3.49(-3.60%)
Sep 20, 2005 100.51 101.22 96.78 96.90 47,878 -4.26(-4.21%)
Sep 19, 2005 102.87 103.41 100.39 101.16 36,734 -1.71(-1.67%)
Sep 16, 2005 100.51 102.87 98.79 102.87 92,883 +3.31(+3.33%)
Sep 15, 2005 98.50 100.21 98.50 99.56 27,014 +0.59(+0.60%)
Sep 14, 2005 99.50 100.51 97.85 98.97 70,953 -0.59(-0.59%)
Sep 13, 2005 101.04 102.11 99.03 99.56 49,619 -1.89(-1.86%)
Sep 12, 2005 100.81 102.28 100.75 101.45 27,950 +1.06(+1.06%)
Sep 09, 2005 101.34 102.05 99.27 100.39 30,124 -0.06(-0.06%)
Sep 08, 2005 98.44 101.10 97.73 100.45 34,094 +2.13(+2.16%)
Sep 07, 2005 98.97 99.03 97.20 98.32 46,700 -0.71(-0.72%)
Sep 06, 2005 99.44 99.68 98.14 99.03 28,610 +0.00(+0.00%)
Sep 02, 2005 99.98 100.45 96.78 99.03 40,091 -0.71(-0.71%)
Sep 01, 2005 98.14 100.81 98.14 99.74 61,875 +1.54(+1.57%)
Aug 31, 2005 95.78 98.79 95.13 98.20 48,035 +2.48(+2.59%)
Aug 30, 2005 95.90 96.73 94.54 95.72 49,614 -0.41(-0.43%)
Aug 29, 2005 95.01 97.85 94.54 96.13 34,897 +0.65(+0.68%)
Aug 26, 2005 99.03 100.51 95.42 95.48 54,982 -4.02(-4.04%)
Aug 25, 2005 99.03 100.09 97.97 99.50 73,777 +0.41(+0.42%)
Aug 24, 2005 95.13 100.51 94.36 99.09 77,334 +4.20(+4.42%)
Aug 23, 2005 94.36 96.13 94.12 94.89 40,989 +0.59(+0.63%)
Aug 22, 2005 94.48 95.78 94.06 94.30 41,665 +0.30(+0.31%)
Aug 19, 2005 96.02 97.26 93.47 94.01 66,555 -2.07(-2.15%)
Aug 18, 2005 95.54 97.08 95.48 96.07 55,693 +0.06(+0.06%)
Aug 17, 2005 96.78 97.26 95.90 96.02 59,100 -0.89(-0.92%)
Aug 16, 2005 99.44 99.56 96.90 96.90 47,871 -2.07(-2.09%)
Aug 15, 2005 98.50 100.75 97.67 98.97 48,510 +0.77(+0.78%)
Aug 12, 2005 100.21 100.21 97.55 98.20 47,124 -1.77(-1.77%)
Aug 11, 2005 98.79 100.27 98.79 99.98 42,346 +1.06(+1.08%)
Aug 10, 2005 99.33 99.80 98.14 98.91 50,098 +0.47(+0.48%)
Aug 09, 2005 101.10 102.17 98.26 98.44 74,494 -0.18(-0.18%)
Aug 08, 2005 96.61 99.33 96.25 98.62 100,814 +2.48(+2.58%)
Aug 05, 2005 98.68 99.44 91.88 96.13 136,349 -2.25(-2.28%)
Aug 04, 2005 100.45 100.69 98.38 98.38 100,318 -1.01(-1.01%)
Aug 03, 2005 102.22 102.22 97.49 99.39 151,026 -2.13(-2.10%)
Aug 02, 2005 102.52 103.17 100.81 101.51 63,920 -1.01(-0.98%)
Aug 01, 2005 99.50 104.41 99.50 102.52 74,465 +1.18(+1.17%)
Jul 29, 2005 103.64 104.06 100.98 101.34 42,718 -2.13(-2.06%)
Jul 28, 2005 103.88 104.29 102.46 103.47 47,577 -0.18(-0.17%)
Jul 27, 2005 101.45 103.70 100.51 103.64 77,493 +3.08(+3.06%)
Jul 26, 2005 100.51 101.40 99.74 100.57 78,288 +0.89(+0.89%)
Jul 25, 2005 106.89 107.55 98.74 99.68 160,420 -7.86(-7.31%)
Jul 22, 2005 106.13 107.66 104.41 107.55 80,323 +1.42(+1.34%)
Jul 21, 2005 110.62 110.97 104.77 106.13 125,365 -4.20(-3.81%)
Jul 20, 2005 116.59 117.71 107.84 110.32 171,494 -8.16(-6.89%)
Jul 19, 2005 116.24 118.84 115.64 118.48 31,344 +2.66(+2.30%)
Jul 18, 2005 117.71 118.60 115.82 115.82 37,718 -2.13(-1.80%)
Jul 15, 2005 115.64 119.07 114.17 117.95 52,102 +3.07(+2.68%)
Jul 14, 2005 117.89 119.13 114.88 114.88 67,498 -1.54(-1.32%)
Jul 13, 2005 116.47 118.25 116.41 116.41 54,782 -1.54(-1.30%)
Jul 12, 2005 116.94 119.43 114.70 117.95 58,935 +1.60(+1.37%)
Jul 11, 2005 117.95 118.25 116.18 116.35 48,894 -1.00(-0.86%)
Jul 08, 2005 112.92 118.54 112.10 117.36 60,538 +4.73(+4.20%)
Jul 07, 2005 114.70 115.58 112.10 112.63 40,730 -3.31(-2.86%)
Jul 06, 2005 115.64 116.83 115.47 115.94 49,090 -0.89(-0.76%)
Jul 05, 2005 113.81 117.83 113.22 116.83 65,033 +2.90(+2.54%)
Jul 01, 2005 114.70 116.71 112.92 113.93 37,176 +0.36(+0.31%)
Jun 30, 2005 114.23 114.76 112.63 113.58 37,397 -0.47(-0.41%)
Jun 29, 2005 113.22 114.70 111.56 114.05 34,376 +1.42(+1.26%)
Jun 28, 2005 112.04 113.40 111.39 112.63 54,424 +0.89(+0.79%)
Jun 27, 2005 111.33 112.63 111.33 111.74 76,839 +0.24(+0.21%)
Jun 24, 2005 115.29 116.18 111.33 111.51 77,940 -4.14(-3.58%)
Jun 23, 2005 117.48 123.86 115.53 115.64 135,069 -3.02(-2.54%)
Jun 22, 2005 117.18 119.13 116.18 118.66 110,507 +1.24(+1.06%)
Jun 21, 2005 119.96 120.55 117.42 117.42 56,134 -2.69(-2.24%)
Jun 20, 2005 122.92 122.92 119.96 120.11 75,595 -2.28(-1.86%)
Jun 17, 2005 125.64 125.64 122.27 122.39 122,879 -2.30(-1.85%)
Jun 16, 2005 125.81 125.81 124.04 124.69 49,666 -0.18(-0.14%)
Jun 15, 2005 124.69 125.93 124.22 124.87 35,736 -0.36(-0.28%)
Jun 14, 2005 125.34 127.82 124.87 125.22 66,378 -0.89(-0.70%)
Jun 13, 2005 128.65 128.65 125.28 126.11 26,497 -1.66(-1.30%)
Jun 10, 2005 127.23 129.01 126.35 127.77 37,999 +0.53(+0.42%)
Jun 09, 2005 123.98 129.89 123.27 127.23 58,434 +2.84(+2.28%)
Jun 08, 2005 124.93 125.99 123.98 124.39 26,480 -0.47(-0.38%)
Jun 07, 2005 123.69 126.35 122.74 124.87 67,947 +1.48(+1.20%)
Jun 06, 2005 122.39 124.57 121.20 123.39 42,441 +0.95(+0.77%)
Jun 03, 2005 123.98 124.16 121.79 122.44 28,553 -1.71(-1.38%)
Jun 02, 2005 123.03 125.52 122.74 124.16 36,635 +0.12(+0.10%)
Jun 01, 2005 121.39 124.04 121.38 124.04 58,673 +1.83(+1.50%)
May 31, 2005 122.68 124.16 121.97 122.21 41,510 -0.12(-0.10%)
May 27, 2005 120.14 125.05 120.14 122.33 34,625 +1.18(+0.98%)
May 26, 2005 118.66 121.62 118.66 121.14 32,404 +2.01(+1.69%)
May 25, 2005 122.68 124.51 118.66 119.13 43,066 -4.55(-3.68%)
May 24, 2005 124.10 125.64 122.98 123.69 52,162 -1.06(-0.85%)
May 23, 2005 121.20 126.41 121.20 124.75 107,969 +3.13(+2.58%)
May 20, 2005 125.70 125.70 121.50 121.62 30,964 -4.14(-3.29%)
May 19, 2005 120.37 127.35 120.37 125.75 50,949 +4.67(+3.86%)
May 18, 2005 119.02 121.50 119.02 121.08 63,241 +1.60(+1.34%)
May 17, 2005 120.85 121.79 119.25 119.49 43,514 -1.98(-1.63%)
May 16, 2005 113.81 121.56 113.81 121.47 85,982 +7.18(+6.29%)
May 13, 2005 114.70 116.12 113.58 114.28 171,253 -0.47(-0.41%)
May 12, 2005 115.23 116.71 113.93 114.76 54,842 -0.77(-0.66%)
May 11, 2005 114.17 116.30 114.17 115.53 27,709 +1.36(+1.19%)
May 10, 2005 116.12 116.12 114.11 114.17 23,851 -1.54(-1.33%)
May 09, 2005 115.76 116.35 114.40 115.70 22,644 +0.65(+0.57%)
May 06, 2005 116.30 116.30 114.82 115.05 31,830 +0.41(+0.36%)
May 05, 2005 115.64 117.36 114.46 114.64 32,833 -0.24(-0.21%)
May 04, 2005 114.05 115.88 113.63 114.88 71,048 +0.83(+0.73%)
May 03, 2005 114.40 115.47 112.81 114.05 46,905 +0.18(+0.16%)
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.