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, 2013 99.71 101.95 98.60 101.58 0 +1.49(+1.49%)
Apr 29, 2013 100.46 100.92 98.97 100.09 6,621 +0.37(+0.37%)
Apr 26, 2013 100.46 101.30 99.71 99.71 7,283 -0.75(-0.74%)
Apr 25, 2013 94.87 101.58 94.59 100.46 30,291 +6.15(+6.52%)
Apr 24, 2013 93.66 94.97 93.38 94.31 12,385 +0.28(+0.30%)
Apr 23, 2013 94.22 94.69 93.29 94.03 7,604 +0.09(+0.10%)
Apr 22, 2013 94.50 95.24 92.64 93.94 10,054 +0.09(+0.10%)
Apr 19, 2013 93.20 96.64 92.82 93.85 12,424 +0.28(+0.30%)
Apr 18, 2013 94.22 98.97 91.52 93.57 19,415 -0.93(-0.99%)
Apr 17, 2013 96.83 98.22 94.50 94.50 13,533 -2.89(-2.96%)
Apr 16, 2013 98.32 98.97 96.36 97.39 10,549 -0.37(-0.38%)
Apr 15, 2013 100.46 101.85 96.64 97.76 15,719 -2.89(-2.87%)
Apr 12, 2013 99.34 100.74 99.34 100.64 25,998 +0.65(+0.65%)
Apr 11, 2013 102.41 104.18 99.43 99.99 20,467 -1.86(-1.83%)
Apr 10, 2013 99.43 102.60 99.06 101.86 17,646 +3.63(+3.70%)
Apr 09, 2013 98.22 99.06 97.57 98.22 58,824 +0.47(+0.48%)
Apr 08, 2013 97.85 98.04 96.18 97.76 9,645 +0.19(+0.19%)
Apr 05, 2013 95.06 97.57 94.69 97.57 27,840 +1.58(+1.65%)
Apr 04, 2013 96.18 97.94 94.41 95.99 22,875 +0.00(+0.00%)
Apr 03, 2013 95.34 97.11 94.69 95.99 14,137 +1.12(+1.18%)
Apr 02, 2013 97.39 97.85 94.59 94.87 23,732 -1.77(-1.83%)
Apr 01, 2013 97.85 98.50 96.08 96.64 14,481 -1.02(-1.05%)
Mar 28, 2013 96.73 98.60 96.18 97.67 7,457 +1.40(+1.45%)
Mar 27, 2013 93.48 97.29 93.10 96.27 10,381 +1.77(+1.87%)
Mar 26, 2013 98.22 98.32 93.89 94.50 31,621 -3.63(-3.70%)
Mar 25, 2013 97.39 98.88 96.27 98.13 37,285 +1.58(+1.64%)
Mar 22, 2013 98.50 98.97 95.90 96.55 24,489 -1.40(-1.43%)
Mar 21, 2013 100.83 101.30 97.57 97.94 29,340 -3.82(-3.75%)
Mar 20, 2013 104.65 105.21 101.02 101.76 11,335 -2.70(-2.58%)
Mar 19, 2013 102.32 107.63 102.32 104.46 15,731 +2.05(+2.00%)
Mar 18, 2013 103.44 105.11 101.95 102.41 7,340 -2.05(-1.96%)
Mar 15, 2013 102.69 105.95 101.20 104.46 17,773 +2.05(+2.00%)
Mar 14, 2013 100.92 102.97 98.88 102.41 10,442 +1.30(+1.29%)
Mar 13, 2013 97.67 101.67 96.92 101.11 7,421 +9.68(+10.59%)
Mar 12, 2013 90.99 92.82 90.12 91.43 13,566 +0.52(+0.57%)
Mar 11, 2013 90.12 91.43 88.47 90.91 10,939 +0.35(+0.38%)
Mar 08, 2013 90.65 91.86 89.95 90.56 8,424 -0.09(-0.10%)
Mar 07, 2013 89.69 92.30 89.25 90.65 13,627 +0.70(+0.77%)
Mar 06, 2013 87.60 92.12 87.52 89.95 40,242 -5.91(-6.17%)
Mar 05, 2013 98.21 98.73 95.34 95.86 13,265 -1.74(-1.78%)
Mar 04, 2013 98.64 99.86 96.38 97.60 16,660 -1.56(-1.58%)
Mar 01, 2013 105.07 105.07 98.90 99.16 28,184 -6.69(-6.32%)
Feb 28, 2013 105.33 106.11 104.55 105.85 16,496 +0.43(+0.41%)
Feb 27, 2013 104.72 106.03 104.72 105.42 9,838 +0.26(+0.25%)
Feb 26, 2013 104.20 107.07 104.20 105.16 18,761 +1.30(+1.26%)
Feb 25, 2013 105.42 107.68 103.77 103.86 19,423 -0.96(-0.91%)
Feb 22, 2013 106.20 110.81 104.72 104.81 20,523 -5.91(-5.34%)
Feb 21, 2013 106.98 113.94 99.51 110.72 27,098 -2.69(-2.38%)
Feb 20, 2013 117.33 118.80 112.55 113.42 14,437 -1.91(-1.66%)
Feb 19, 2013 115.50 116.89 114.89 115.33 13,186 -0.09(-0.08%)
Feb 15, 2013 114.72 115.59 112.72 115.41 12,842 +1.04(+0.91%)
Feb 14, 2013 114.20 114.72 112.63 114.37 4,461 -0.35(-0.30%)
Feb 13, 2013 115.15 116.28 114.12 114.72 10,188 +0.17(+0.15%)
Feb 12, 2013 115.15 115.85 114.37 114.55 11,813 +0.43(+0.38%)
Feb 11, 2013 114.20 114.98 113.24 114.11 5,106 +0.35(+0.31%)
Feb 08, 2013 113.33 114.37 111.42 113.76 4,895 +0.35(+0.31%)
Feb 07, 2013 112.72 113.68 111.07 113.42 4,312 +0.43(+0.38%)
Feb 06, 2013 111.85 114.02 111.16 112.98 6,143 +1.04(+0.93%)
Feb 04, 2013 113.16 113.76 111.50 111.94 3,518 -2.00(-1.75%)
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.