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 (%)
Jul 31, 2019 9.410 9.500 8.633 8.684 947 -0.78(-8.20%)
Jul 30, 2019 9.077 9.900 8.330 9.460 1,287 +1.22(+14.74%)
Jul 29, 2019 9.186 9.860 8.245 8.245 3,906 -0.49(-5.56%)
Jul 26, 2019 8.885 9.880 8.600 8.730 1,820 +0.23(+2.71%)
Jul 25, 2019 9.000 9.100 8.500 8.500 439 -0.50(-5.56%)
Jul 24, 2019 8.900 9.000 8.900 9.000 576 +0.27(+3.08%)
Jul 23, 2019 8.400 9.460 8.400 8.731 1,729 -0.07(-0.78%)
Jul 22, 2019 8.870 9.463 8.200 8.800 235 +0.50(+6.02%)
Jul 19, 2019 9.700 10.00 8.000 8.300 5,100 -1.20(-12.63%)
Jul 18, 2019 9.500 9.500 8.900 9.500 1,799 +0.30(+3.26%)
Jul 17, 2019 9.900 9.900 9.200 9.200 1,062 -0.32(-3.35%)
Jul 16, 2019 9.900 9.912 9.000 9.519 599 -0.38(-3.85%)
Jul 15, 2019 9.000 10.00 8.800 9.900 1,995 +1.10(+12.50%)
Jul 12, 2019 9.376 9.500 8.363 8.800 2,180 -0.24(-2.71%)
Jul 11, 2019 8.950 9.200 7.806 9.045 4,578 +0.54(+6.41%)
Jul 10, 2019 7.900 9.240 6.720 8.500 1,800 +1.00(+13.33%)
Jul 09, 2019 7.300 8.500 6.800 7.500 2,594 +0.54(+7.68%)
Jul 08, 2019 7.317 7.317 6.545 6.965 151 -0.38(-5.24%)
Jul 05, 2019 7.100 7.782 7.000 7.350 2,290 -0.11(-1.41%)
Jul 03, 2019 7.100 7.738 7.100 7.455 80 -0.01(-0.20%)
Jul 02, 2019 8.100 8.500 7.000 7.470 4,845 -0.29(-3.74%)
Jul 01, 2019 7.418 8.200 7.100 7.760 807 +0.76(+10.86%)
Jun 28, 2019 7.200 8.200 7.000 7.000 117,370 -0.04(-0.51%)
Jun 27, 2019 5.999 7.036 5.816 7.036 6,806 +1.33(+23.42%)
Jun 26, 2019 6.500 6.500 5.127 5.701 8,252 -0.50(-8.05%)
Jun 25, 2019 6.100 6.500 5.800 6.200 6,931 +0.04(+0.57%)
Jun 24, 2019 6.395 6.480 6.100 6.165 3,070 +0.07(+1.07%)
Jun 21, 2019 6.900 6.903 5.511 6.100 4,590 -0.60(-8.96%)
Jun 20, 2019 6.600 6.868 6.500 6.700 2,012 +0.21(+3.28%)
Jun 19, 2019 6.859 6.900 6.300 6.487 6,450 -0.21(-3.18%)
Jun 18, 2019 6.700 6.987 6.600 6.700 3,189 +0.07(+1.01%)
Jun 17, 2019 6.600 6.880 6.300 6.633 1,461 -0.07(-1.03%)
Jun 14, 2019 6.800 6.800 6.700 6.702 860 -0.18(-2.59%)
Jun 13, 2019 6.035 6.880 6.020 6.880 4,981 +0.38(+5.76%)
Jun 12, 2019 7.000 7.000 5.500 6.505 1,763 -0.60(-8.39%)
Jun 11, 2019 7.200 7.200 7.100 7.101 1,233 -0.01(-0.20%)
Jun 10, 2019 7.100 7.250 7.060 7.115 4,351 -0.26(-3.59%)
Jun 07, 2019 7.500 7.500 7.053 7.380 5,720 -0.22(-2.89%)
Jun 06, 2019 7.800 7.800 7.500 7.600 4,855 -0.20(-2.56%)
Jun 05, 2019 7.800 7.980 7.800 7.800 2,125 -0.20(-2.50%)
Jun 04, 2019 8.100 8.142 7.721 8.000 2,168 -0.20(-2.44%)
Jun 03, 2019 7.770 8.500 7.520 8.200 3,217 +0.43(+5.53%)
May 31, 2019 7.900 8.400 7.770 7.770 670 -0.03(-0.38%)
May 30, 2019 8.161 8.161 7.750 7.800 1,395 -0.20(-2.50%)
May 29, 2019 8.000 8.780 7.600 8.000 4,585 -0.30(-3.61%)
May 28, 2019 8.387 8.800 7.858 8.300 2,857 -0.20(-2.35%)
May 24, 2019 7.800 8.500 7.800 8.500 5,230 +0.78(+10.10%)
May 23, 2019 8.012 8.500 7.500 7.720 6,625 -0.48(-5.85%)
May 22, 2019 8.140 8.460 7.602 8.200 6,030 +0.49(+6.36%)
May 21, 2019 8.420 8.841 7.700 7.710 8,370 -1.09(-12.39%)
May 20, 2019 7.800 9.000 7.600 8.800 995 +1.30(+17.33%)
May 17, 2019 8.646 9.200 7.201 7.500 8,540 -1.50(-16.67%)
May 16, 2019 9.100 9.573 9.000 9.000 2,942 -0.11(-1.15%)
May 15, 2019 7.800 9.310 7.800 9.105 13,084 +1.69(+22.71%)
May 14, 2019 9.270 9.270 7.300 7.420 15,457 -1.58(-17.56%)
May 13, 2019 8.100 9.100 8.100 9.000 10,268 +0.90(+11.11%)
May 10, 2019 9.500 10.05 7.936 8.100 17,590 -2.20(-21.36%)
May 09, 2019 10.30 10.45 10.00 10.30 2,258 +0.00(+0.00%)
May 08, 2019 10.70 10.70 10.20 10.30 1,059 -0.50(-4.63%)
May 07, 2019 10.40 11.00 10.00 10.80 2,386 +0.20(+1.89%)
May 06, 2019 9.949 10.80 9.949 10.60 5,939 +0.60(+6.00%)
May 03, 2019 10.20 10.20 9.949 10.00 4,550 -0.10(-0.99%)
May 02, 2019 10.40 10.45 9.900 10.10 1,807 -0.10(-0.98%)
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.