Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

18.57 +0.83 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2003 98.83 100.73 96.55 98.45 20,720 -0.95(-0.96%)
Mar 28, 2003 99.21 100.63 97.12 99.40 18,608 -0.57(-0.57%)
Mar 27, 2003 99.02 101.68 96.93 99.97 21,835 +1.14(+1.15%)
Mar 26, 2003 102.15 102.15 97.50 98.83 22,757 -2.95(-2.89%)
Mar 25, 2003 100.44 102.53 99.49 101.77 13,599 +1.61(+1.61%)
Mar 24, 2003 98.83 101.49 98.07 100.16 19,145 -3.52(-3.39%)
Mar 21, 2003 97.40 105.58 97.12 103.67 21,910 +2.47(+2.44%)
Mar 20, 2003 99.68 102.92 96.74 101.20 12,793 +1.14(+1.14%)
Mar 19, 2003 95.03 102.15 94.93 100.06 17,268 +3.04(+3.13%)
Mar 18, 2003 95.22 97.40 95.22 97.02 17,225 +0.29(+0.29%)
Mar 17, 2003 93.03 97.88 90.28 96.74 35,831 +3.90(+4.20%)
Mar 14, 2003 94.55 94.55 92.56 92.84 28,826 +0.48(+0.51%)
Mar 13, 2003 92.65 94.65 91.42 92.37 33,001 +0.09(+0.10%)
Mar 12, 2003 93.13 93.51 91.23 92.27 20,951 -0.09(-0.10%)
Mar 11, 2003 93.79 94.46 91.42 92.37 14,090 -0.57(-0.61%)
Mar 10, 2003 93.32 95.03 92.94 92.94 9,428 -0.38(-0.41%)
Mar 07, 2003 94.46 95.50 93.13 93.32 20,646 -1.43(-1.50%)
Mar 06, 2003 96.64 96.64 93.60 94.74 27,644 -0.76(-0.80%)
Mar 05, 2003 99.21 99.78 94.55 95.50 49,249 -5.23(-5.19%)
Mar 04, 2003 103.58 103.58 100.25 100.73 22,035 -2.09(-2.03%)
Mar 03, 2003 104.06 104.72 102.63 102.82 23,119 -1.24(-1.19%)
Feb 28, 2003 105.77 105.86 103.86 104.06 12,649 -0.28(-0.27%)
Feb 27, 2003 106.05 106.14 102.92 104.34 19,541 -0.19(-0.18%)
Feb 26, 2003 103.01 105.95 101.77 104.53 40,188 +0.95(+0.92%)
Feb 25, 2003 102.63 104.06 97.97 103.58 23,856 +1.43(+1.40%)
Feb 24, 2003 102.44 104.34 100.25 102.15 14,480 -2.37(-2.26%)
Feb 21, 2003 106.81 107.19 103.11 104.52 12,112 -2.20(-2.06%)
Feb 20, 2003 106.72 107.19 102.63 106.72 17,752 -0.19(-0.18%)
Feb 19, 2003 110.14 110.52 105.77 106.91 17,047 -2.75(-2.51%)
Feb 18, 2003 111.47 111.47 107.38 109.66 11,028 +0.57(+0.52%)
Feb 14, 2003 106.53 110.80 105.86 109.09 12,080 +2.56(+2.41%)
Feb 13, 2003 108.81 109.76 105.48 106.53 43,219 -1.70(-1.57%)
Feb 12, 2003 106.24 108.33 98.07 108.23 150,977 -9.61(-8.15%)
Feb 11, 2003 120.21 125.34 117.26 117.83 32,022 -2.28(-1.90%)
Feb 10, 2003 117.17 120.11 116.88 120.11 9,218 +2.09(+1.77%)
Feb 07, 2003 119.92 121.73 117.55 118.02 11,838 -1.52(-1.27%)
Feb 06, 2003 120.97 120.97 118.12 119.54 16,490 +0.76(+0.64%)
Feb 05, 2003 118.78 123.49 118.31 118.78 20,551 +1.20(+1.02%)
Feb 04, 2003 115.84 118.78 114.70 117.59 25,855 +1.94(+1.68%)
Feb 03, 2003 114.13 120.50 114.13 115.65 14,332 -0.86(-0.73%)
Jan 31, 2003 113.18 117.64 113.18 116.50 8,102 +0.57(+0.49%)
Jan 30, 2003 115.55 118.31 114.79 115.93 11,155 +0.00(+0.00%)
Jan 29, 2003 116.69 118.40 113.18 115.93 19,226 -0.95(-0.81%)
Jan 28, 2003 113.08 118.31 112.99 116.88 16,037 +4.66(+4.15%)
Jan 27, 2003 114.51 116.88 112.13 112.23 14,964 -3.71(-3.20%)
Jan 24, 2003 116.22 116.98 114.60 115.93 12,143 -0.47(-0.41%)
Jan 23, 2003 111.75 121.35 111.75 116.41 16,016 +4.09(+3.64%)
Jan 22, 2003 113.94 114.89 111.66 112.32 21,856 -0.86(-0.76%)
Jan 21, 2003 118.40 120.11 111.94 113.18 27,423 -5.23(-4.41%)
Jan 17, 2003 119.26 121.25 116.98 118.40 15,427 -3.04(-2.50%)
Jan 16, 2003 124.49 125.44 118.78 121.44 21,267 -3.80(-3.03%)
Jan 15, 2003 125.82 126.39 124.77 125.25 19,636 +0.28(+0.23%)
Jan 14, 2003 128.57 130.28 124.49 124.96 24,329 -4.94(-3.80%)
Jan 13, 2003 133.51 133.51 128.29 129.90 17,994 -1.33(-1.01%)
Jan 10, 2003 134.94 135.98 129.71 131.23 15,227 -4.65(-3.42%)
Jan 09, 2003 132.20 137.69 131.90 135.88 10,586 +2.93(+2.20%)
Jan 08, 2003 131.61 135.41 129.81 132.95 10,733 +1.25(+0.95%)
Jan 07, 2003 133.04 133.04 129.24 131.71 21,225 -0.19(-0.14%)
Jan 06, 2003 134.75 135.22 131.23 131.90 7,271 +0.66(+0.50%)
Jan 03, 2003 133.51 134.46 130.76 131.24 12,501 +0.28(+0.22%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.