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, 2010 93.95 95.78 90.28 90.40 55,845 -4.02(-4.26%)
Apr 29, 2010 90.93 94.54 90.52 94.42 50,433 +3.84(+4.24%)
Apr 28, 2010 90.34 91.29 89.28 90.58 34,716 +0.83(+0.92%)
Apr 27, 2010 91.29 91.55 89.22 89.75 40,392 -2.19(-2.38%)
Apr 26, 2010 91.58 92.88 91.23 91.94 41,827 +0.00(+0.00%)
Apr 23, 2010 89.45 92.29 88.63 91.94 48,789 +3.25(+3.67%)
Apr 22, 2010 90.34 90.81 88.15 88.68 53,539 -0.77(-0.86%)
Apr 21, 2010 89.39 90.69 88.68 89.45 61,118 -0.06(-0.07%)
Apr 20, 2010 88.68 90.22 88.27 89.51 34,291 +1.30(+1.47%)
Apr 19, 2010 86.44 88.21 86.26 88.21 40,321 +0.83(+0.95%)
Apr 16, 2010 87.97 89.39 86.91 87.38 34,986 -0.59(-0.67%)
Apr 15, 2010 86.50 88.09 86.38 87.97 30,007 +1.60(+1.85%)
Apr 14, 2010 85.37 86.56 85.26 86.38 20,221 +1.18(+1.39%)
Apr 13, 2010 85.37 85.67 84.31 85.20 28,226 -0.59(-0.69%)
Apr 12, 2010 85.79 86.73 85.14 85.79 26,367 -0.18(-0.21%)
Apr 09, 2010 84.61 86.08 83.30 85.96 25,452 +1.60(+1.89%)
Apr 08, 2010 82.36 84.46 81.00 84.37 34,735 +1.54(+1.86%)
Apr 07, 2010 81.29 83.01 81.29 82.83 43,067 +1.30(+1.60%)
Apr 06, 2010 80.47 81.89 79.52 81.53 33,596 +0.30(+0.36%)
Apr 05, 2010 79.05 81.23 78.63 81.23 43,286 +2.66(+3.39%)
Apr 01, 2010 77.51 78.57 78.57 78.57 21,971 +1.24(+1.61%)
Mar 31, 2010 79.40 80.29 77.16 77.33 45,039 -2.54(-3.18%)
Mar 30, 2010 79.64 80.70 79.15 79.88 11,583 +0.12(+0.15%)
Mar 29, 2010 79.93 80.64 79.58 79.76 14,572 -0.24(-0.30%)
Mar 26, 2010 79.93 81.12 79.82 79.99 17,014 +0.12(+0.15%)
Mar 25, 2010 81.89 83.25 79.82 79.88 36,250 -1.83(-2.24%)
Mar 24, 2010 83.13 85.20 81.47 81.71 30,632 -2.01(-2.40%)
Mar 23, 2010 82.36 84.07 80.88 83.72 55,162 +1.30(+1.58%)
Mar 22, 2010 80.41 82.48 80.29 82.42 45,776 +1.18(+1.46%)
Mar 19, 2010 79.88 81.23 79.76 81.23 89,919 +1.95(+2.46%)
Mar 18, 2010 79.52 80.35 77.75 79.28 34,636 -0.12(-0.15%)
Mar 17, 2010 79.11 80.47 78.63 79.40 28,700 +0.65(+0.83%)
Mar 16, 2010 76.74 79.22 75.62 78.75 43,153 +2.07(+2.70%)
Mar 15, 2010 76.18 76.68 75.56 76.68 60,822 +1.06(+1.41%)
Mar 12, 2010 75.85 76.80 75.15 75.62 41,480 -0.30(-0.39%)
Mar 11, 2010 75.38 76.51 75.38 75.91 26,983 -0.06(-0.08%)
Mar 10, 2010 74.61 76.36 74.55 75.97 37,155 +1.12(+1.50%)
Mar 09, 2010 74.02 76.21 74.02 74.85 39,428 +0.83(+1.12%)
Mar 08, 2010 75.09 75.50 73.49 74.02 36,854 -0.83(-1.11%)
Mar 05, 2010 71.42 75.56 71.42 74.85 61,604 +4.14(+5.85%)
Mar 04, 2010 70.83 71.60 69.71 70.71 141,001 +0.24(+0.34%)
Mar 03, 2010 69.53 72.13 66.93 70.47 171,546 -3.43(-4.64%)
Mar 02, 2010 74.26 74.97 73.55 73.90 89,150 -0.59(-0.79%)
Mar 01, 2010 73.31 74.67 72.90 74.50 38,164 +1.48(+2.02%)
Feb 26, 2010 73.79 74.08 72.60 73.02 36,603 -0.95(-1.28%)
Feb 25, 2010 71.54 74.08 71.12 73.96 39,793 +1.71(+2.37%)
Feb 24, 2010 72.13 73.02 70.65 72.25 25,926 +0.30(+0.41%)
Feb 23, 2010 72.54 72.72 70.89 71.95 49,561 -0.41(-0.57%)
Feb 22, 2010 72.72 73.19 70.24 72.37 28,763 -0.06(-0.08%)
Feb 19, 2010 71.66 72.48 70.12 72.43 49,376 +0.83(+1.16%)
Feb 18, 2010 70.47 72.13 70.47 71.60 52,384 +0.89(+1.25%)
Feb 17, 2010 70.89 71.48 69.25 70.71 37,798 +0.00(+0.00%)
Feb 16, 2010 70.65 70.95 69.94 70.71 31,018 +0.41(+0.59%)
Feb 12, 2010 68.52 70.30 70.30 70.30 61,752 +1.24(+1.80%)
Feb 11, 2010 67.05 69.06 66.87 69.06 52,844 +2.01(+3.00%)
Feb 10, 2010 65.09 67.87 65.09 67.05 42,376 -0.83(-1.22%)
Feb 09, 2010 66.63 67.87 65.63 67.87 32,590 +2.25(+3.42%)
Feb 08, 2010 66.04 68.11 65.32 65.63 77,788 -0.24(-0.36%)
Feb 05, 2010 65.09 65.92 64.21 65.86 28,817 +0.77(+1.18%)
Feb 04, 2010 66.69 66.69 65.09 65.09 28,691 -1.83(-2.74%)
Feb 03, 2010 66.22 67.16 65.45 66.93 26,285 +0.83(+1.25%)
Feb 02, 2010 65.92 66.69 65.09 66.10 24,947 -0.06(-0.09%)
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.