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 )

18.23 +0.05 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2005 206.97 206.97 202.22 204.02 26,856 -1.71(-0.83%)
Mar 30, 2005 207.63 208.97 203.83 205.73 30,279 -0.28(-0.14%)
Mar 29, 2005 209.25 209.91 204.88 206.02 27,305 -2.66(-1.28%)
Mar 28, 2005 206.78 211.15 205.64 208.68 56,023 +1.62(+0.78%)
Mar 24, 2005 206.68 208.21 204.78 207.06 17,632 +1.81(+0.88%)
Mar 23, 2005 208.40 210.33 204.12 205.26 26,266 -4.18(-2.00%)
Mar 22, 2005 212.10 212.39 207.63 209.44 31,974 -1.71(-0.81%)
Mar 21, 2005 210.58 211.44 206.97 211.15 15,214 +1.71(+0.82%)
Mar 18, 2005 208.97 212.29 206.68 209.44 32,478 -1.05(-0.50%)
Mar 17, 2005 209.72 212.86 201.84 210.49 42,213 -3.52(-1.64%)
Mar 16, 2005 214.76 216.19 212.77 214.00 21,566 -1.05(-0.49%)
Mar 15, 2005 214.67 216.19 213.34 215.05 20,760 +2.09(+0.98%)
Mar 14, 2005 215.24 215.71 210.10 212.96 25,538 -1.33(-0.62%)
Mar 11, 2005 210.20 214.76 209.63 214.29 27,176 +4.85(+2.31%)
Mar 10, 2005 210.96 212.58 207.06 209.44 25,175 +0.09(+0.05%)
Mar 09, 2005 207.25 214.19 205.26 209.34 41,383 +3.04(+1.47%)
Mar 08, 2005 209.06 209.06 206.30 206.30 35,678 -1.05(-0.50%)
Mar 07, 2005 205.26 208.97 204.97 207.35 22,672 +0.95(+0.46%)
Mar 04, 2005 204.40 206.49 198.11 206.40 28,398 +3.90(+1.92%)
Mar 03, 2005 201.74 204.88 201.17 202.50 51,265 +1.80(+0.90%)
Mar 02, 2005 194.81 202.41 193.76 200.70 68,381 +4.28(+2.18%)
Mar 01, 2005 188.53 196.71 187.11 196.42 81,781 +8.55(+4.55%)
Feb 28, 2005 185.59 190.06 183.02 187.87 59,978 +3.52(+1.91%)
Feb 25, 2005 182.45 185.78 180.74 184.35 54,615 +3.04(+1.68%)
Feb 24, 2005 188.53 189.67 178.18 181.31 119,727 -7.70(-4.07%)
Feb 23, 2005 200.03 201.74 188.82 189.01 107,185 -10.36(-5.20%)
Feb 22, 2005 218.09 218.56 195.95 199.37 139,674 -1.62(-0.80%)
Feb 18, 2005 193.38 200.98 193.38 200.98 46,566 +6.84(+3.52%)
Feb 17, 2005 204.69 204.69 194.14 194.14 48,558 -8.17(-4.04%)
Feb 16, 2005 200.60 204.97 199.46 202.31 45,928 +0.09(+0.05%)
Feb 15, 2005 199.18 203.26 196.99 202.22 27,834 +3.14(+1.58%)
Feb 14, 2005 200.03 202.41 197.37 199.08 65,194 -4.66(-2.29%)
Feb 11, 2005 212.96 213.72 163.92 203.74 431,756 -13.68(-6.29%)
Feb 10, 2005 225.59 225.59 216.47 217.42 20,384 -7.03(-3.13%)
Feb 09, 2005 225.12 225.97 223.98 224.45 30,569 -0.48(-0.21%)
Feb 08, 2005 225.97 225.97 223.79 224.93 16,184 +1.14(+0.51%)
Feb 07, 2005 223.60 227.69 220.08 223.79 34,907 -0.76(-0.34%)
Feb 04, 2005 216.66 224.84 213.72 224.55 33,266 +7.89(+3.64%)
Feb 03, 2005 220.37 220.37 212.29 216.66 41,355 -1.90(-0.87%)
Feb 02, 2005 212.39 220.08 210.49 218.56 43,410 +6.46(+3.05%)
Feb 01, 2005 206.40 212.29 206.22 212.10 29,504 +4.75(+2.29%)
Jan 31, 2005 205.83 208.49 203.36 207.35 16,052 +3.61(+1.77%)
Jan 28, 2005 204.97 206.40 202.31 203.74 15,046 -2.57(-1.24%)
Jan 27, 2005 209.06 209.06 205.35 206.30 24,317 -2.28(-1.09%)
Jan 26, 2005 199.75 208.87 197.66 208.59 21,461 +11.88(+6.04%)
Jan 25, 2005 204.31 205.26 195.47 196.71 27,378 -5.89(-2.91%)
Jan 24, 2005 204.12 204.21 200.79 202.60 17,036 +0.19(+0.09%)
Jan 21, 2005 200.70 204.59 199.84 202.41 14,936 +3.23(+1.62%)
Jan 20, 2005 205.35 208.49 199.18 199.18 27,831 -11.40(-5.42%)
Jan 19, 2005 208.68 212.01 206.11 210.58 41,544 +3.99(+1.93%)
Jan 18, 2005 209.06 209.06 205.54 206.59 16,958 -2.09(-1.00%)
Jan 14, 2005 204.02 209.06 200.98 208.68 20,474 +9.03(+4.52%)
Jan 13, 2005 209.82 209.82 198.61 199.65 31,755 -8.93(-4.28%)
Jan 12, 2005 197.28 209.34 193.95 208.59 32,364 +12.64(+6.45%)
Jan 11, 2005 198.32 198.32 195.47 195.95 36,529 -0.85(-0.43%)
Jan 10, 2005 194.43 199.46 191.86 196.80 43,259 +4.85(+2.52%)
Jan 07, 2005 200.60 200.60 191.67 191.96 35,250 -6.37(-3.21%)
Jan 06, 2005 193.95 201.55 193.00 198.32 22,185 +3.42(+1.76%)
Jan 05, 2005 196.80 200.51 192.53 194.90 44,419 -5.42(-2.70%)
Jan 04, 2005 204.88 208.59 199.18 200.32 42,889 -2.95(-1.45%)
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.