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 )

18.23 UNCHANGED
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, 2008 266.74 267.03 261.13 261.99 48,726 -5.42(-2.03%)
Mar 28, 2008 266.65 274.25 266.17 267.41 68,307 +0.57(+0.21%)
Mar 27, 2008 263.13 273.68 258.66 266.84 72,436 +4.94(+1.89%)
Mar 26, 2008 265.32 265.32 259.23 261.89 25,187 -4.28(-1.61%)
Mar 25, 2008 267.98 270.26 262.08 266.17 32,016 -2.95(-1.09%)
Mar 24, 2008 266.08 274.53 264.18 269.12 75,844 +2.95(+1.11%)
Mar 21, 2008 257.90 268.36 252.77 266.17 110,361 +0.00(+0.00%)
Mar 20, 2008 257.90 268.36 252.77 266.17 110,430 +10.93(+4.28%)
Mar 19, 2008 260.09 266.36 254.86 255.24 52,215 -3.33(-1.29%)
Mar 18, 2008 256.57 259.11 248.50 258.57 68,421 +8.17(+3.26%)
Mar 17, 2008 250.40 256.95 247.64 250.40 57,872 -1.62(-0.64%)
Mar 14, 2008 263.51 264.37 250.02 252.01 63,233 -10.45(-3.98%)
Mar 13, 2008 260.19 262.75 253.53 262.46 56,124 +1.80(+0.69%)
Mar 12, 2008 264.27 267.88 260.19 260.66 65,742 -3.80(-1.44%)
Mar 11, 2008 259.81 265.98 252.87 264.46 59,299 +6.27(+2.43%)
Mar 10, 2008 258.95 259.23 254.48 258.19 72,396 -0.38(-0.15%)
Mar 07, 2008 251.44 261.61 250.11 258.57 67,453 +9.12(+3.66%)
Mar 06, 2008 263.13 263.23 248.88 249.45 84,444 -12.64(-4.82%)
Mar 05, 2008 270.35 270.45 258.95 262.08 75,121 -7.51(-2.78%)
Mar 04, 2008 267.60 270.92 261.51 269.59 58,898 -0.29(-0.11%)
Mar 03, 2008 268.26 269.88 261.99 269.88 76,829 +4.28(+1.61%)
Feb 29, 2008 264.46 267.41 262.65 265.60 80,235 +1.14(+0.43%)
Feb 28, 2008 267.60 279.76 263.89 264.46 179,077 -4.94(-1.83%)
Feb 27, 2008 271.97 275.39 266.17 269.40 79,401 -4.75(-1.73%)
Feb 26, 2008 271.30 275.96 268.26 274.15 98,492 +1.05(+0.38%)
Feb 25, 2008 261.42 274.82 261.42 273.11 138,585 +11.78(+4.51%)
Feb 22, 2008 264.75 271.11 258.19 261.32 301,373 -2.00(-0.76%)
Feb 21, 2008 276.81 282.23 259.81 263.32 197,904 -2.75(-1.04%)
Feb 20, 2008 266.27 268.45 254.77 266.08 168,126 +10.93(+4.28%)
Feb 19, 2008 245.26 258.76 244.31 255.15 196,246 +12.26(+5.05%)
Feb 18, 2008 229.30 243.27 225.50 242.89 122,675 +0.00(+0.00%)
Feb 15, 2008 229.30 243.27 225.50 242.89 122,675 +11.88(+5.14%)
Feb 14, 2008 238.90 238.90 227.02 231.01 49,985 -8.27(-3.46%)
Feb 13, 2008 230.44 240.32 225.88 239.28 107,707 -6.56(-2.67%)
Feb 12, 2008 227.88 254.39 227.88 245.84 145,364 +19.29(+8.52%)
Feb 11, 2008 228.92 230.54 222.17 226.54 26,632 -2.76(-1.20%)
Feb 08, 2008 228.73 235.57 223.88 229.30 82,131 -1.52(-0.66%)
Feb 07, 2008 217.90 231.87 216.09 230.82 71,309 +12.07(+5.52%)
Feb 06, 2008 217.80 223.22 214.57 218.75 45,615 +3.04(+1.41%)
Feb 05, 2008 218.75 223.31 214.38 215.71 37,808 -6.46(-2.91%)
Feb 04, 2008 227.97 227.97 220.08 222.17 31,758 -5.89(-2.58%)
Feb 01, 2008 225.69 228.92 219.80 228.06 29,846 +4.18(+1.87%)
Jan 31, 2008 213.05 226.64 210.49 223.88 54,526 +7.79(+3.61%)
Jan 30, 2008 217.80 223.31 216.00 216.09 36,193 -3.71(-1.69%)
Jan 29, 2008 216.00 222.65 210.96 219.80 27,766 +5.13(+2.39%)
Jan 28, 2008 212.96 215.71 208.78 214.67 28,906 +0.86(+0.40%)
Jan 25, 2008 217.71 220.08 212.67 213.81 23,464 -1.24(-0.57%)
Jan 24, 2008 216.57 221.41 212.67 215.05 25,738 -2.09(-0.96%)
Jan 23, 2008 198.99 217.42 196.71 217.14 37,319 +13.02(+6.38%)
Jan 22, 2008 195.19 211.06 194.71 204.12 48,283 +0.00(+0.00%)
Jan 21, 2008 207.25 213.24 201.27 204.12 54,468 +0.00(+0.00%)
Jan 18, 2008 207.25 213.24 201.27 204.12 54,468 -5.99(-2.85%)
Jan 17, 2008 208.97 212.01 206.02 210.10 60,425 +2.28(+1.10%)
Jan 16, 2008 202.22 212.77 202.22 207.82 43,624 +5.51(+2.72%)
Jan 15, 2008 202.41 205.45 199.75 202.31 47,747 -3.90(-1.89%)
Jan 14, 2008 200.03 206.68 195.95 206.21 60,689 +7.51(+3.78%)
Jan 11, 2008 201.08 205.54 197.94 198.70 29,331 -4.75(-2.34%)
Jan 10, 2008 197.66 207.06 194.62 203.45 42,186 +2.66(+1.32%)
Jan 09, 2008 197.28 201.55 191.76 200.79 37,745 +2.85(+1.44%)
Jan 08, 2008 206.21 208.68 197.66 197.94 48,036 -7.70(-3.74%)
Jan 07, 2008 207.16 210.58 202.60 205.64 39,010 -0.09(-0.05%)
Jan 04, 2008 211.25 213.91 204.78 205.73 41,106 -7.51(-3.52%)
Jan 03, 2008 221.51 221.51 211.53 213.24 49,678 -7.79(-3.53%)
Jan 02, 2008 223.60 228.54 218.18 221.03 28,349 -3.33(-1.48%)
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.