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 (%)
Sep 30, 2009 138.74 139.03 135.41 136.08 26,589 -2.09(-1.51%)
Sep 29, 2009 141.02 141.12 138.07 138.17 28,199 -3.14(-2.22%)
Sep 28, 2009 139.22 142.73 139.22 141.31 15,782 +2.09(+1.50%)
Sep 25, 2009 139.22 140.54 138.46 139.22 15,650 +0.00(+0.00%)
Sep 24, 2009 139.50 140.54 138.36 139.22 19,857 -0.09(-0.07%)
Sep 23, 2009 138.36 142.73 138.36 139.31 18,815 +0.28(+0.20%)
Sep 22, 2009 138.65 140.07 137.60 139.03 12,483 +1.71(+1.25%)
Sep 21, 2009 137.69 138.36 135.98 137.31 19,811 -1.33(-0.96%)
Sep 18, 2009 139.41 143.97 138.65 138.65 42,151 -0.28(-0.21%)
Sep 17, 2009 138.55 140.45 137.88 138.93 15,911 +0.47(+0.34%)
Sep 16, 2009 134.56 138.93 133.51 138.46 24,463 +3.90(+2.90%)
Sep 15, 2009 131.99 135.03 131.71 134.56 16,437 +2.00(+1.51%)
Sep 14, 2009 128.48 133.32 128.29 132.56 18,416 +2.85(+2.20%)
Sep 11, 2009 130.19 130.76 128.57 129.71 13,233 -0.48(-0.36%)
Sep 10, 2009 129.24 130.66 128.38 130.19 15,492 +0.48(+0.37%)
Sep 09, 2009 130.00 131.99 126.96 129.71 22,383 -1.05(-0.80%)
Sep 08, 2009 130.57 131.33 128.86 130.76 13,103 +0.57(+0.44%)
Sep 04, 2009 126.20 130.28 124.87 130.19 42,723 +3.71(+2.93%)
Sep 03, 2009 126.48 127.53 124.11 126.48 18,186 -0.09(-0.08%)
Sep 02, 2009 122.49 128.76 120.88 126.58 44,207 +4.09(+3.34%)
Sep 01, 2009 126.20 130.38 121.75 122.49 47,439 -4.85(-3.81%)
Aug 31, 2009 124.39 127.84 123.92 127.34 27,694 +1.90(+1.52%)
Aug 28, 2009 126.01 126.48 124.11 125.44 14,672 -0.38(-0.30%)
Aug 27, 2009 124.11 126.20 121.16 125.82 16,669 +1.52(+1.22%)
Aug 26, 2009 124.30 124.96 122.58 124.30 18,816 +0.48(+0.38%)
Aug 25, 2009 122.30 125.69 121.64 123.82 15,286 +1.71(+1.40%)
Aug 24, 2009 120.02 124.11 120.02 122.11 24,749 +1.71(+1.42%)
Aug 21, 2009 117.07 120.59 114.98 120.40 21,447 +4.56(+3.94%)
Aug 20, 2009 115.55 116.13 114.89 115.84 25,540 -0.57(-0.49%)
Aug 19, 2009 114.70 117.55 113.84 116.41 13,018 +0.00(+0.00%)
Aug 18, 2009 117.07 117.45 113.75 116.41 25,986 +0.09(+0.08%)
Aug 17, 2009 117.17 117.64 115.08 116.31 13,677 -3.04(-2.55%)
Aug 14, 2009 118.40 119.64 117.64 119.35 33,661 +0.47(+0.40%)
Aug 13, 2009 117.07 118.88 115.93 118.88 28,969 +2.47(+2.12%)
Aug 12, 2009 112.61 117.45 112.61 116.41 32,167 +3.33(+2.94%)
Aug 11, 2009 112.99 114.03 111.18 113.08 22,949 -0.76(-0.67%)
Aug 10, 2009 112.04 114.03 111.66 113.84 28,054 +0.57(+0.50%)
Aug 07, 2009 110.14 115.46 109.57 113.27 30,651 +4.56(+4.20%)
Aug 06, 2009 109.85 110.78 108.43 108.71 28,838 -1.14(-1.04%)
Aug 05, 2009 109.09 110.71 108.05 109.85 31,005 +0.57(+0.52%)
Aug 04, 2009 108.43 109.66 107.59 109.28 44,496 -0.09(-0.09%)
Aug 03, 2009 110.04 111.47 107.86 109.38 32,845 -0.19(-0.17%)
Jul 31, 2009 107.86 110.99 107.57 109.57 43,218 +1.52(+1.41%)
Jul 30, 2009 109.57 110.99 107.57 108.05 47,359 -0.57(-0.52%)
Jul 29, 2009 100.35 111.75 100.22 108.62 77,817 -2.57(-2.31%)
Jul 28, 2009 112.32 113.75 110.14 111.18 54,399 -1.80(-1.60%)
Jul 27, 2009 114.24 117.45 112.23 112.99 44,750 -4.28(-3.65%)
Jul 24, 2009 116.12 117.83 114.79 117.26 24,352 -0.19(-0.16%)
Jul 23, 2009 115.55 117.83 114.45 117.45 56,039 +2.19(+1.90%)
Jul 22, 2009 114.03 117.55 114.03 115.27 55,401 +0.67(+0.58%)
Jul 21, 2009 119.73 120.31 113.56 114.60 64,852 -4.18(-3.52%)
Jul 20, 2009 118.78 119.78 118.12 118.78 29,044 +0.48(+0.40%)
Jul 17, 2009 119.35 120.40 118.02 118.31 40,417 -0.48(-0.40%)
Jul 16, 2009 118.59 119.26 116.69 118.78 53,343 +0.00(+0.00%)
Jul 15, 2009 113.65 119.07 113.08 118.78 23,032 +6.37(+5.66%)
Jul 14, 2009 112.70 112.99 111.18 112.42 19,399 +0.00(+0.00%)
Jul 13, 2009 109.76 112.42 108.71 112.42 32,860 +1.61(+1.46%)
Jul 10, 2009 112.13 113.46 110.42 110.80 20,555 -1.61(-1.44%)
Jul 09, 2009 115.65 116.41 112.32 112.42 26,305 -2.85(-2.47%)
Jul 08, 2009 117.83 120.02 114.03 115.27 23,815 -1.71(-1.46%)
Jul 07, 2009 118.31 119.35 116.50 116.98 23,650 -0.67(-0.57%)
Jul 06, 2009 119.45 121.06 114.32 117.64 38,579 -1.42(-1.20%)
Jul 02, 2009 123.44 125.63 118.88 119.07 36,976 -5.61(-4.50%)
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.