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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

19.77 +0.74 (+3.89%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 198.42 201.17 196.05 199.94 13,768 +2.09(+1.06%)
Apr 28, 2011 198.23 198.32 194.05 197.85 10,297 -0.09(-0.05%)
Apr 27, 2011 199.37 199.75 195.85 197.94 15,894 -0.76(-0.38%)
Apr 26, 2011 196.52 201.50 191.10 198.70 66,782 +4.47(+2.30%)
Apr 25, 2011 193.95 197.28 192.91 194.24 21,630 -0.38(-0.20%)
Apr 21, 2011 191.00 194.81 188.63 194.62 34,809 +13.40(+7.39%)
Apr 20, 2011 181.60 182.26 179.41 181.22 16,015 +2.28(+1.27%)
Apr 19, 2011 181.60 181.60 178.46 178.94 9,354 -1.81(-1.00%)
Apr 18, 2011 178.94 181.03 176.94 180.74 18,487 -0.38(-0.21%)
Apr 15, 2011 180.08 181.98 179.13 181.12 9,756 +2.19(+1.22%)
Apr 14, 2011 175.32 179.03 174.94 178.94 12,759 +0.86(+0.48%)
Apr 13, 2011 177.80 178.08 174.28 178.08 12,129 +1.90(+1.08%)
Apr 12, 2011 179.13 179.60 175.23 176.18 13,423 -4.66(-2.57%)
Apr 11, 2011 181.03 182.93 178.94 180.84 9,449 -0.57(-0.31%)
Apr 08, 2011 186.35 186.35 180.74 181.41 6,972 -3.42(-1.85%)
Apr 07, 2011 189.96 193.38 184.83 184.83 13,942 -4.66(-2.46%)
Apr 06, 2011 187.20 190.86 185.68 189.48 24,508 +2.56(+1.37%)
Apr 05, 2011 184.35 187.20 182.45 186.92 13,433 +2.00(+1.08%)
Apr 04, 2011 183.31 185.87 181.22 184.92 11,141 +1.81(+0.99%)
Apr 01, 2011 185.11 185.68 182.83 183.12 9,029 -0.76(-0.41%)
Mar 31, 2011 181.79 183.97 181.12 183.88 13,072 +2.28(+1.26%)
Mar 30, 2011 180.65 183.02 179.41 181.60 9,937 +1.43(+0.79%)
Mar 29, 2011 176.94 180.46 176.47 180.17 10,960 +3.61(+2.05%)
Mar 28, 2011 179.32 179.60 176.56 176.56 10,539 -2.00(-1.12%)
Mar 25, 2011 174.28 180.93 174.28 178.56 19,389 +5.13(+2.96%)
Mar 24, 2011 174.19 176.18 171.24 173.43 25,072 -0.19(-0.11%)
Mar 23, 2011 173.71 175.71 172.85 173.62 20,548 -0.57(-0.33%)
Mar 22, 2011 177.04 177.23 173.33 174.19 10,544 -2.28(-1.29%)
Mar 21, 2011 176.75 177.32 172.95 176.47 11,306 +3.04(+1.75%)
Mar 18, 2011 171.62 174.09 170.10 173.43 26,560 +2.76(+1.61%)
Mar 17, 2011 173.71 173.71 169.81 170.67 15,393 -0.09(-0.06%)
Mar 16, 2011 172.57 173.04 168.48 170.76 15,814 -1.71(-0.99%)
Mar 15, 2011 170.00 173.52 161.55 172.47 17,023 -2.38(-1.36%)
Mar 14, 2011 174.66 175.71 171.24 174.85 21,773 -2.09(-1.18%)
Mar 11, 2011 178.18 180.36 174.75 176.94 17,320 -1.04(-0.59%)
Mar 10, 2011 179.13 181.41 177.42 177.99 17,446 -3.52(-1.94%)
Mar 09, 2011 182.26 184.92 180.84 181.50 12,813 -0.66(-0.37%)
Mar 08, 2011 177.32 183.78 175.61 182.17 17,839 +5.13(+2.90%)
Mar 07, 2011 179.70 181.03 174.85 177.04 15,837 -2.66(-1.48%)
Mar 04, 2011 177.70 181.03 176.60 179.70 21,356 +2.28(+1.29%)
Mar 03, 2011 177.99 177.99 176.18 177.42 12,675 +1.52(+0.86%)
Mar 02, 2011 175.71 177.13 174.56 175.90 11,740 -0.19(-0.11%)
Mar 01, 2011 176.94 177.51 175.42 176.09 28,397 -1.04(-0.59%)
Feb 28, 2011 175.80 177.42 173.81 177.13 13,442 +1.52(+0.87%)
Feb 25, 2011 172.28 175.71 171.05 175.61 15,071 +3.71(+2.16%)
Feb 24, 2011 173.62 174.47 171.52 171.90 22,458 -0.86(-0.50%)
Feb 23, 2011 170.57 174.28 170.29 172.76 24,299 +1.52(+0.89%)
Feb 22, 2011 171.05 172.57 168.67 171.24 21,957 -1.90(-1.10%)
Feb 18, 2011 172.19 173.52 171.52 173.14 9,788 +2.09(+1.22%)
Feb 17, 2011 168.29 172.19 168.29 171.05 15,352 +1.90(+1.12%)
Feb 16, 2011 167.91 169.91 165.54 169.15 31,385 +0.48(+0.28%)
Feb 15, 2011 167.82 170.38 164.87 168.67 70,645 -6.46(-3.69%)
Feb 14, 2011 175.80 176.18 173.71 175.13 8,353 -1.05(-0.59%)
Feb 11, 2011 172.95 176.56 171.81 176.18 11,491 +1.90(+1.09%)
Feb 10, 2011 172.85 174.94 171.90 174.28 13,434 +0.28(+0.16%)
Feb 09, 2011 169.62 174.28 168.48 174.00 100,224 +3.14(+1.84%)
Feb 08, 2011 169.72 170.86 167.91 170.86 10,835 +0.57(+0.33%)
Feb 07, 2011 168.01 170.67 168.01 170.29 13,369 +2.09(+1.24%)
Feb 04, 2011 169.62 170.17 166.58 168.20 7,883 -2.19(-1.28%)
Feb 03, 2011 165.25 170.67 163.92 170.38 25,303 +4.85(+2.93%)
Feb 02, 2011 167.15 168.39 165.54 165.54 7,034 -1.52(-0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.