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 )

18.76 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 8, 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 (%)
Apr 30, 2021 9.060 9.500 8.810 9.390 287,400 +0.34(+3.76%)
Apr 29, 2021 7.920 9.230 7.920 9.050 1,761,889 +1.71(+23.30%)
Apr 28, 2021 7.300 7.700 7.130 7.340 157,262 -0.02(-0.27%)
Apr 27, 2021 7.550 7.550 7.010 7.360 56,847 -0.17(-2.26%)
Apr 26, 2021 7.160 7.530 7.070 7.530 71,393 +0.49(+6.96%)
Apr 23, 2021 6.880 7.135 6.770 7.040 54,700 +0.27(+3.99%)
Apr 22, 2021 6.470 7.250 6.470 6.770 107,287 +0.32(+4.96%)
Apr 21, 2021 5.940 6.529 5.940 6.450 77,732 +0.43(+7.14%)
Apr 20, 2021 6.460 6.475 5.830 6.020 170,860 -0.46(-7.10%)
Apr 19, 2021 6.330 6.580 6.320 6.480 47,703 +0.07(+1.09%)
Apr 16, 2021 6.590 6.780 6.306 6.410 28,800 -0.18(-2.73%)
Apr 15, 2021 6.500 6.665 6.310 6.590 59,237 +0.12(+1.85%)
Apr 14, 2021 6.500 6.880 6.410 6.470 61,246 -0.04(-0.61%)
Apr 13, 2021 6.850 6.850 6.290 6.510 140,299 -0.38(-5.52%)
Apr 12, 2021 6.980 7.080 6.750 6.890 63,677 -0.26(-3.64%)
Apr 09, 2021 7.270 7.270 6.750 7.150 71,600 -0.07(-0.97%)
Apr 08, 2021 7.210 7.380 6.980 7.220 60,716 -0.02(-0.28%)
Apr 07, 2021 7.190 7.510 7.110 7.240 87,051 -0.03(-0.41%)
Apr 06, 2021 7.240 7.470 7.040 7.270 238,106 +0.04(+0.55%)
Apr 05, 2021 7.900 7.960 6.960 7.230 185,326 -0.36(-4.74%)
Apr 01, 2021 7.290 7.590 7.173 7.590 56,700 +0.46(+6.45%)
Mar 31, 2021 7.240 7.560 6.920 7.130 50,183 +0.01(+0.14%)
Mar 30, 2021 7.010 7.400 6.750 7.120 51,918 +0.07(+0.99%)
Mar 29, 2021 7.540 7.600 6.870 7.050 65,270 -0.55(-7.24%)
Mar 26, 2021 7.610 7.790 7.230 7.600 118,900 +0.07(+0.93%)
Mar 25, 2021 7.840 7.840 7.250 7.530 126,845 -0.42(-5.28%)
Mar 24, 2021 8.300 8.800 7.870 7.950 309,665 -0.47(-5.58%)
Mar 23, 2021 8.270 10.28 8.010 8.420 2,238,230 +0.01(+0.12%)
Mar 22, 2021 8.160 8.636 8.090 8.410 54,749 +0.12(+1.45%)
Mar 19, 2021 8.689 8.689 8.010 8.290 139,200 +0.18(+2.22%)
Mar 18, 2021 8.630 8.780 7.930 8.110 57,496 -0.47(-5.48%)
Mar 17, 2021 8.670 9.000 8.320 8.580 88,980 -0.22(-2.50%)
Mar 16, 2021 9.240 9.300 8.700 8.800 43,887 -0.34(-3.72%)
Mar 15, 2021 9.360 9.410 9.000 9.140 66,613 -0.17(-1.83%)
Mar 12, 2021 8.420 9.310 8.385 9.310 141,300 +0.74(+8.63%)
Mar 11, 2021 8.800 9.080 8.400 8.570 105,326 +0.03(+0.35%)
Mar 10, 2021 8.280 8.760 8.060 8.540 208,730 +0.37(+4.53%)
Mar 09, 2021 7.670 8.250 7.670 8.170 95,700 +0.56(+7.36%)
Mar 08, 2021 7.260 7.790 7.260 7.610 148,199 +0.39(+5.40%)
Mar 05, 2021 8.090 8.090 7.100 7.220 204,700 -0.68(-8.61%)
Mar 04, 2021 7.920 8.180 7.690 7.900 153,816 +0.08(+1.02%)
Mar 03, 2021 8.300 8.580 7.810 7.820 93,254 -0.48(-5.78%)
Mar 02, 2021 8.300 8.850 8.290 8.300 146,949 +0.13(+1.59%)
Mar 01, 2021 8.120 8.450 8.100 8.170 76,771 +0.19(+2.38%)
Feb 26, 2021 7.740 8.150 7.260 7.980 170,800 +0.21(+2.70%)
Feb 25, 2021 8.150 8.430 7.640 7.770 88,957 -0.24(-3.00%)
Feb 24, 2021 7.930 8.100 7.860 8.010 103,868 +0.09(+1.14%)
Feb 23, 2021 8.360 8.530 7.760 7.920 103,103 -0.84(-9.59%)
Feb 22, 2021 9.030 9.540 8.650 8.760 102,054 -0.22(-2.45%)
Feb 19, 2021 9.530 9.530 8.590 8.980 302,500 -0.63(-6.56%)
Feb 18, 2021 9.710 9.990 9.250 9.610 211,754 -0.10(-1.03%)
Feb 17, 2021 9.880 10.58 9.500 9.710 294,943 -0.04(-0.41%)
Feb 16, 2021 9.200 9.940 9.100 9.750 158,539 +0.65(+7.20%)
Feb 12, 2021 8.580 9.140 8.390 9.095 82,400 +0.49(+5.63%)
Feb 11, 2021 8.420 8.700 7.800 8.610 230,273 +0.11(+1.29%)
Feb 10, 2021 8.480 8.880 8.270 8.500 93,361 +0.01(+0.12%)
Feb 09, 2021 8.800 8.800 8.370 8.490 160,914 -0.31(-3.52%)
Feb 08, 2021 8.880 9.090 8.720 8.800 111,062 +0.02(+0.23%)
Feb 05, 2021 9.070 9.070 8.580 8.780 70,900 -0.29(-3.20%)
Feb 04, 2021 9.330 9.360 8.840 9.070 165,368 +0.00(+0.00%)
Feb 03, 2021 8.650 9.220 8.400 9.070 208,718 +0.42(+4.86%)
Feb 02, 2021 8.700 8.800 8.210 8.650 186,629 +0.08(+0.93%)
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.