Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jakks Pacific Inc (NQ: JAKK )

19.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 180.93 184.18 180.93 181.41 16,334 -1.72(-0.94%)
Oct 28, 2011 183.51 184.28 182.56 183.13 15,626 -0.96(-0.52%)
Oct 27, 2011 180.35 184.13 178.54 184.09 30,760 +4.88(+2.72%)
Oct 26, 2011 180.26 181.56 177.49 179.21 15,682 +1.82(+1.02%)
Oct 25, 2011 180.26 181.60 176.91 177.39 18,422 -3.92(-2.16%)
Oct 24, 2011 178.73 181.69 177.10 181.31 22,477 +2.49(+1.39%)
Oct 21, 2011 178.35 179.21 177.39 178.82 42,117 +1.72(+0.97%)
Oct 20, 2011 176.82 177.39 176.05 177.10 28,838 +0.10(+0.05%)
Oct 19, 2011 175.57 177.29 175.38 177.01 62,371 +1.63(+0.93%)
Oct 18, 2011 159.03 176.82 159.03 175.38 61,045 -0.10(-0.05%)
Oct 17, 2011 173.28 176.24 172.34 175.48 21,883 -0.96(-0.54%)
Oct 14, 2011 175.00 176.63 173.66 176.43 21,532 +2.29(+1.32%)
Oct 13, 2011 172.32 174.24 171.75 174.14 13,341 +0.86(+0.50%)
Oct 12, 2011 173.85 174.24 172.32 173.28 31,005 +0.19(+0.11%)
Oct 11, 2011 172.51 173.37 171.46 173.09 17,030 +0.00(+0.00%)
Oct 10, 2011 171.65 173.56 169.84 173.09 22,516 +4.69(+2.78%)
Oct 07, 2011 171.65 172.13 167.83 168.40 20,114 -3.35(-1.95%)
Oct 06, 2011 169.26 172.13 165.63 171.75 40,346 +6.12(+3.70%)
Oct 05, 2011 167.64 171.94 161.52 165.63 59,782 -1.34(-0.80%)
Oct 04, 2011 169.74 170.50 159.60 166.97 122,302 -3.54(-2.08%)
Oct 03, 2011 180.07 185.81 170.03 170.50 34,827 -10.71(-5.91%)
Sep 30, 2011 184.09 185.77 181.22 181.22 23,590 -5.26(-2.82%)
Sep 29, 2011 186.86 186.86 181.88 186.47 14,405 +3.73(+2.04%)
Sep 28, 2011 189.15 189.15 182.65 182.75 40,605 -5.55(-2.95%)
Sep 27, 2011 190.21 190.21 187.91 188.29 38,985 -1.82(-0.96%)
Sep 26, 2011 189.53 190.30 187.62 190.11 33,422 +2.10(+1.12%)
Sep 23, 2011 187.62 188.48 186.67 188.00 69,394 -0.29(-0.15%)
Sep 22, 2011 186.86 189.82 186.57 188.29 97,585 -1.24(-0.66%)
Sep 21, 2011 189.34 190.11 189.34 189.53 83,551 +0.09(+0.05%)
Sep 20, 2011 190.30 190.68 189.25 189.44 79,354 +0.10(+0.05%)
Sep 19, 2011 187.62 190.87 187.62 189.34 45,936 -0.38(-0.20%)
Sep 16, 2011 188.87 190.30 188.72 189.73 92,705 +0.10(+0.05%)
Sep 15, 2011 188.39 190.11 187.91 189.63 173,043 +2.49(+1.33%)
Sep 14, 2011 192.79 194.79 186.47 187.15 390,550 +34.14(+22.31%)
Sep 13, 2011 151.86 153.77 149.56 153.00 19,727 +1.82(+1.20%)
Sep 12, 2011 148.15 152.23 147.48 151.19 14,388 +0.28(+0.19%)
Sep 09, 2011 153.09 153.09 149.05 150.90 20,094 -3.90(-2.52%)
Sep 08, 2011 159.65 160.79 153.56 154.80 13,228 -5.80(-3.61%)
Sep 07, 2011 155.94 161.83 155.47 160.60 33,795 +7.89(+5.16%)
Sep 06, 2011 148.91 153.37 144.92 152.71 17,122 -1.23(-0.80%)
Sep 02, 2011 153.85 160.50 152.90 153.94 21,276 -3.61(-2.29%)
Sep 01, 2011 161.93 164.40 155.66 157.56 21,172 -3.99(-2.47%)
Aug 31, 2011 162.02 165.16 158.31 161.55 30,475 +0.09(+0.06%)
Aug 30, 2011 160.41 164.02 159.08 161.45 28,650 +0.00(+0.00%)
Aug 29, 2011 156.51 161.93 153.75 161.45 23,756 +7.32(+4.75%)
Aug 26, 2011 149.76 155.47 149.10 154.13 18,120 +3.33(+2.21%)
Aug 25, 2011 155.28 155.28 149.86 150.81 18,964 -2.47(-1.61%)
Aug 24, 2011 152.23 156.32 151.57 153.28 20,241 +1.23(+0.81%)
Aug 23, 2011 144.54 152.71 142.83 152.04 21,558 +8.46(+5.89%)
Aug 22, 2011 147.39 150.90 133.13 143.59 18,215 +0.57(+0.40%)
Aug 19, 2011 141.59 148.05 141.59 143.02 20,912 -0.48(-0.33%)
Aug 18, 2011 148.34 150.24 142.83 143.49 24,502 -8.46(-5.57%)
Aug 17, 2011 152.14 154.61 149.76 151.95 21,442 +1.33(+0.88%)
Aug 16, 2011 148.24 152.52 146.91 150.62 17,937 +0.47(+0.32%)
Aug 15, 2011 147.29 150.33 144.82 150.14 16,556 +4.37(+3.00%)
Aug 12, 2011 148.34 149.76 144.01 145.77 24,366 -0.67(-0.45%)
Aug 11, 2011 140.93 149.38 139.78 146.44 25,043 +6.46(+4.62%)
Aug 10, 2011 144.63 146.82 139.31 139.97 34,132 -8.74(-5.88%)
Aug 09, 2011 143.87 148.81 135.03 148.72 51,029 +12.16(+8.91%)
Aug 08, 2011 145.11 149.38 135.32 136.55 46,056 -12.54(-8.41%)
Aug 05, 2011 153.66 157.46 145.68 149.10 35,972 -3.99(-2.61%)
Aug 04, 2011 159.27 161.17 152.99 153.09 30,356 -7.98(-4.96%)
Aug 03, 2011 161.07 163.26 159.27 161.07 26,434 +0.57(+0.36%)
Aug 02, 2011 164.30 164.40 159.93 160.50 24,490 -4.47(-2.71%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.