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 )

19.43 -0.29 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 110.90 113.37 105.95 108.52 12,428 -3.61(-3.22%)
Aug 29, 2002 109.66 112.61 107.29 112.13 10,505 +2.47(+2.25%)
Aug 28, 2002 113.46 113.94 109.28 109.66 15,397 -2.47(-2.20%)
Aug 27, 2002 111.75 114.98 110.80 112.13 24,070 +0.48(+0.43%)
Aug 26, 2002 116.31 116.88 110.23 111.66 21,884 -2.87(-2.51%)
Aug 23, 2002 112.80 118.02 112.04 114.53 39,315 +2.02(+1.79%)
Aug 22, 2002 105.95 113.08 105.50 112.51 35,852 +6.56(+6.19%)
Aug 21, 2002 102.81 107.10 100.25 105.95 38,536 +3.04(+2.95%)
Aug 20, 2002 106.91 108.33 101.68 102.92 51,785 -1.23(-1.19%)
Aug 16, 2002 104.53 105.48 102.72 104.15 17,552 -1.33(-1.26%)
Aug 15, 2002 105.00 108.43 101.77 105.48 17,277 +0.95(+0.91%)
Aug 14, 2002 102.06 105.00 98.83 104.53 8,323 +3.42(+3.38%)
Aug 13, 2002 101.01 106.80 99.68 101.11 19,574 -1.14(-1.11%)
Aug 12, 2002 105.58 107.29 101.20 102.25 9,071 -1.24(-1.19%)
Aug 07, 2002 104.53 104.53 101.96 103.48 21,877 -0.75(-0.72%)
Aug 06, 2002 101.68 106.43 101.68 104.23 15,406 +3.89(+3.87%)
Aug 05, 2002 102.63 103.30 99.78 100.35 1,319,621 -1.33(-1.31%)
Aug 02, 2002 106.72 108.52 99.30 101.68 20,404 -3.89(-3.68%)
Aug 01, 2002 110.71 110.71 103.67 105.57 11,049 -5.24(-4.73%)
Jul 31, 2002 117.36 117.45 108.33 110.80 31,001 -6.56(-5.59%)
Jul 30, 2002 114.03 117.74 112.13 117.36 27,609 +3.52(+3.09%)
Jul 29, 2002 104.53 113.84 104.06 113.84 21,723 +11.21(+10.93%)
Jul 26, 2002 101.20 105.39 97.88 102.63 24,544 +6.75(+7.04%)
Jul 25, 2002 105.48 106.91 94.55 95.88 48,245 -11.97(-11.10%)
Jul 24, 2002 105.48 107.86 90.94 107.86 68,075 -1.23(-1.13%)
Jul 23, 2002 120.78 121.64 103.58 109.09 86,672 -14.16(-11.49%)
Jul 22, 2002 127.72 142.07 116.60 123.25 114,651 -17.39(-12.36%)
Jul 19, 2002 140.45 140.64 133.04 140.64 31,412 -1.90(-1.33%)
Jul 17, 2002 144.44 149.38 137.88 142.54 22,277 -9.79(-6.43%)
Jul 12, 2002 151.47 153.47 151.47 152.33 7,545 +0.38(+0.25%)
Jul 11, 2002 153.85 153.85 147.20 151.95 13,427 -1.71(-1.11%)
Jul 10, 2002 149.29 154.80 149.29 153.66 35,894 +4.37(+2.93%)
Jul 09, 2002 150.62 150.62 149.29 149.29 37,073 -1.33(-0.88%)
Jul 08, 2002 147.67 150.62 147.67 150.62 21,299 +2.95(+1.99%)
Jul 05, 2002 141.12 152.52 140.26 147.67 11,628 +5.70(+4.02%)
Jul 04, 2002 155.37 155.75 136.36 141.97 96,414 +0.00(+0.00%)
Jul 03, 2002 155.37 155.75 136.36 141.97 96,414 -14.35(-9.18%)
Jul 02, 2002 163.45 163.45 152.33 156.32 30,654 -7.70(-4.69%)
Jul 01, 2002 167.34 168.77 161.55 164.02 20,972 -4.28(-2.54%)
Jun 28, 2002 164.40 168.77 159.65 168.29 39,799 +3.90(+2.37%)
Jun 27, 2002 161.55 164.78 151.00 164.40 14,637 +3.90(+2.43%)
Jun 26, 2002 159.74 162.21 155.37 160.50 25,529 -1.04(-0.65%)
Jun 25, 2002 168.67 168.67 158.22 161.55 24,508 -0.28(-0.18%)
Jun 21, 2002 159.74 164.30 159.27 161.83 18,342 +3.23(+2.04%)
Jun 20, 2002 162.59 165.92 158.60 158.60 30,980 -4.56(-2.80%)
Jun 19, 2002 163.91 166.77 160.60 163.16 24,666 -0.09(-0.06%)
Jun 18, 2002 164.11 169.62 161.83 163.26 24,582 -2.85(-1.72%)
Jun 17, 2002 164.21 166.11 162.64 166.11 24,266 +1.81(+1.10%)
Jun 14, 2002 167.82 170.10 163.07 164.30 35,452 -7.51(-4.37%)
Jun 12, 2002 167.15 172.47 164.87 171.81 22,214 +4.37(+2.61%)
Jun 11, 2002 168.77 171.90 166.49 167.44 15,258 -1.71(-1.01%)
Jun 10, 2002 171.62 172.57 168.39 169.15 13,364 -2.09(-1.22%)
Jun 07, 2002 163.54 171.62 163.54 171.24 32,980 +7.70(+4.71%)
Jun 06, 2002 171.05 171.52 163.54 163.54 21,183 -8.36(-4.86%)
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.