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 30, 2008 140.24 141.95 138.29 138.88 119,669 -1.54(-1.09%)
Apr 29, 2008 139.65 141.78 138.76 140.42 91,156 -0.30(-0.21%)
Apr 28, 2008 141.60 141.95 138.70 140.71 125,991 -1.95(-1.37%)
Apr 25, 2008 137.93 144.26 136.51 142.66 183,194 +2.78(+1.99%)
Apr 24, 2008 141.01 144.79 136.04 139.88 233,918 -6.86(-4.67%)
Apr 23, 2008 144.32 153.72 134.56 146.74 510,711 -15.49(-9.55%)
Apr 22, 2008 171.63 172.46 161.64 162.23 169,391 -7.27(-4.29%)
Apr 21, 2008 171.46 173.70 168.50 169.51 91,675 -1.30(-0.76%)
Apr 18, 2008 174.94 176.72 170.16 170.81 104,350 -1.54(-0.89%)
Apr 17, 2008 177.43 178.55 172.05 172.34 88,306 -4.97(-2.80%)
Apr 16, 2008 177.78 180.62 176.54 177.31 100,169 +0.30(+0.17%)
Apr 15, 2008 178.37 180.27 175.59 177.01 76,621 +4.26(+2.46%)
Apr 14, 2008 169.98 176.54 169.98 172.76 63,379 +2.96(+1.74%)
Apr 11, 2008 170.75 176.19 169.80 169.80 66,119 -7.09(-4.01%)
Apr 10, 2008 170.75 177.61 169.68 176.90 91,147 +5.73(+3.35%)
Apr 09, 2008 170.10 172.82 169.98 171.16 58,268 +1.60(+0.94%)
Apr 08, 2008 170.69 171.22 166.25 169.56 42,984 -0.24(-0.14%)
Apr 07, 2008 173.59 174.41 167.91 169.80 52,357 -2.90(-1.68%)
Apr 04, 2008 173.94 177.78 170.33 172.70 168,282 -0.35(-0.21%)
Apr 03, 2008 169.15 174.00 169.15 173.05 54,955 +3.01(+1.77%)
Apr 02, 2008 169.27 174.35 168.68 170.04 77,842 +0.06(+0.03%)
Apr 01, 2008 164.48 170.33 163.36 169.98 94,589 +6.98(+4.28%)
Mar 31, 2008 165.96 166.14 162.47 163.00 78,316 -3.37(-2.03%)
Mar 28, 2008 165.90 170.63 165.60 166.37 109,789 +0.36(+0.21%)
Mar 27, 2008 163.71 170.27 160.93 166.02 116,426 +3.07(+1.89%)
Mar 26, 2008 165.07 165.07 161.29 162.94 40,484 -2.66(-1.61%)
Mar 25, 2008 166.73 168.15 163.06 165.60 51,460 -1.83(-1.09%)
Mar 24, 2008 165.54 170.81 164.36 167.44 121,903 +1.83(+1.11%)
Mar 21, 2008 160.46 166.96 157.27 165.60 177,382 +0.00(+0.00%)
Mar 20, 2008 160.46 166.96 157.27 165.60 177,492 +6.80(+4.28%)
Mar 19, 2008 161.82 165.72 158.57 158.80 83,925 -2.07(-1.29%)
Mar 18, 2008 159.63 161.21 154.61 160.87 109,972 +5.09(+3.26%)
Mar 17, 2008 155.79 159.87 154.07 155.79 93,016 -1.01(-0.64%)
Mar 14, 2008 163.95 164.48 155.55 156.79 101,633 -6.50(-3.98%)
Mar 13, 2008 161.88 163.47 157.74 163.30 90,207 +1.12(+0.69%)
Mar 12, 2008 164.42 166.67 161.88 162.17 105,665 -2.36(-1.44%)
Mar 11, 2008 161.64 165.49 157.33 164.54 95,310 +3.90(+2.43%)
Mar 10, 2008 161.11 161.29 158.33 160.64 116,361 -0.24(-0.15%)
Mar 07, 2008 156.44 162.77 155.61 160.87 108,416 +5.68(+3.66%)
Mar 06, 2008 163.71 163.77 154.84 155.20 135,725 -7.86(-4.82%)
Mar 05, 2008 168.21 168.26 161.11 163.06 120,741 -4.67(-2.78%)
Mar 04, 2008 166.49 168.56 162.71 167.73 94,667 -0.18(-0.11%)
Mar 03, 2008 166.90 167.91 163.00 167.91 123,486 +2.66(+1.61%)
Feb 29, 2008 164.54 166.37 163.42 165.25 128,960 +0.71(+0.43%)
Feb 28, 2008 166.49 174.06 164.19 164.54 287,827 -3.08(-1.83%)
Feb 27, 2008 169.21 171.34 165.60 167.61 127,620 -2.96(-1.73%)
Feb 26, 2008 168.80 171.69 166.90 170.57 158,305 +0.65(+0.38%)
Feb 25, 2008 162.65 170.98 162.65 169.92 222,745 +7.33(+4.51%)
Feb 22, 2008 164.72 168.68 160.64 162.59 484,391 -1.24(-0.76%)
Feb 21, 2008 172.22 175.59 161.64 163.83 318,087 -1.71(-1.04%)
Feb 20, 2008 165.66 167.02 158.51 165.54 270,226 +6.80(+4.28%)
Feb 19, 2008 152.60 160.99 152.00 158.75 315,423 +7.63(+5.05%)
Feb 18, 2008 142.66 151.35 140.30 151.12 197,174 +0.00(+0.00%)
Feb 15, 2008 142.66 151.35 140.30 151.12 197,174 +7.39(+5.14%)
Feb 14, 2008 148.63 148.63 141.25 143.73 80,341 -5.14(-3.46%)
Feb 13, 2008 143.37 149.52 140.53 148.87 173,116 -4.08(-2.67%)
Feb 12, 2008 141.78 158.27 141.78 152.95 233,641 +12.00(+8.52%)
Feb 11, 2008 142.43 143.43 138.23 140.95 42,805 -1.71(-1.20%)
Feb 08, 2008 142.31 146.57 139.29 142.66 132,009 -0.95(-0.66%)
Feb 07, 2008 135.57 144.26 134.45 143.61 114,613 +7.51(+5.52%)
Feb 06, 2008 135.51 138.88 133.50 136.10 73,316 +1.89(+1.41%)
Feb 05, 2008 136.10 138.94 133.38 134.21 60,768 -4.02(-2.91%)
Feb 04, 2008 141.84 141.84 136.93 138.23 51,045 -3.67(-2.58%)
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.