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 )

18.68 -0.15 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 198.80 202.12 192.43 196.04 22,759 -2.00(-1.01%)
Dec 30, 2008 191.57 198.51 184.92 198.04 12,312 +8.84(+4.67%)
Dec 29, 2008 192.24 193.86 187.30 189.20 15,437 -3.90(-2.02%)
Dec 26, 2008 190.62 193.09 188.82 193.09 7,380 +2.56(+1.35%)
Dec 24, 2008 187.77 190.62 185.59 190.53 5,323 +1.90(+1.01%)
Dec 23, 2008 189.77 194.71 186.82 188.63 34,708 -1.05(-0.55%)
Dec 22, 2008 185.30 189.67 181.03 189.67 36,757 +4.28(+2.31%)
Dec 19, 2008 188.06 189.77 181.60 185.40 43,465 +2.76(+1.51%)
Dec 18, 2008 181.50 186.54 180.08 182.64 16,297 +1.04(+0.58%)
Dec 17, 2008 182.83 185.30 178.08 181.60 34,460 -3.33(-1.80%)
Dec 16, 2008 175.32 185.30 172.76 184.92 28,306 +12.45(+7.22%)
Dec 15, 2008 183.59 187.96 166.49 172.47 31,501 -9.79(-5.37%)
Dec 12, 2008 178.37 186.16 178.37 182.26 26,167 +0.28(+0.16%)
Dec 11, 2008 185.30 189.48 179.70 181.98 34,875 -5.70(-3.04%)
Dec 10, 2008 194.33 194.81 184.45 187.68 27,520 -5.32(-2.76%)
Dec 09, 2008 192.62 204.02 189.20 193.00 43,617 -1.81(-0.93%)
Dec 08, 2008 195.00 204.12 188.63 194.81 44,245 +0.57(+0.29%)
Dec 05, 2008 178.18 194.43 173.81 194.24 37,433 +13.11(+7.24%)
Dec 04, 2008 179.03 190.81 177.04 181.12 30,762 -0.66(-0.37%)
Dec 03, 2008 179.98 185.68 167.34 181.79 39,625 +10.36(+6.04%)
Dec 02, 2008 165.25 171.52 159.08 171.43 37,769 +9.60(+5.93%)
Dec 01, 2008 165.44 171.43 160.60 161.83 40,607 -8.27(-4.86%)
Nov 28, 2008 176.18 179.89 166.01 170.10 14,252 -7.60(-4.28%)
Nov 26, 2008 167.34 180.08 167.34 177.70 24,627 +6.56(+3.83%)
Nov 25, 2008 169.24 172.76 160.88 171.14 22,453 +3.04(+1.81%)
Nov 24, 2008 160.03 169.91 156.41 168.10 30,283 +9.60(+6.06%)
Nov 21, 2008 154.70 161.55 146.91 158.50 61,620 +5.70(+3.73%)
Nov 20, 2008 156.79 167.25 152.42 152.80 44,415 -3.99(-2.55%)
Nov 19, 2008 168.86 176.18 156.79 156.79 37,253 -12.54(-7.41%)
Nov 18, 2008 177.42 184.16 164.30 169.34 46,657 -8.08(-4.55%)
Nov 17, 2008 178.65 184.35 177.42 177.42 16,924 -2.95(-1.63%)
Nov 14, 2008 185.30 193.19 179.79 180.36 26,746 -8.17(-4.33%)
Nov 13, 2008 178.84 189.39 169.24 188.53 37,453 +9.98(+5.59%)
Nov 12, 2008 183.50 193.57 178.08 178.56 26,075 -7.79(-4.18%)
Nov 11, 2008 187.30 192.43 180.17 186.35 22,495 -2.66(-1.41%)
Nov 10, 2008 201.65 201.65 187.68 189.01 23,038 -8.55(-4.33%)
Nov 07, 2008 198.32 201.17 193.00 197.56 15,766 +0.29(+0.14%)
Nov 06, 2008 196.33 203.36 194.81 197.28 17,123 -0.86(-0.43%)
Nov 05, 2008 206.59 214.19 197.09 198.13 21,168 -9.79(-4.71%)
Nov 04, 2008 209.06 213.43 203.55 207.92 24,691 +3.80(+1.86%)
Nov 03, 2008 208.97 211.91 202.88 204.12 23,289 -8.46(-3.98%)
Oct 31, 2008 194.62 214.48 188.34 212.58 43,921 +17.20(+8.80%)
Oct 30, 2008 199.27 204.78 191.76 195.38 118,156 -0.09(-0.05%)
Oct 29, 2008 191.96 201.08 186.25 195.47 36,418 +2.19(+1.13%)
Oct 28, 2008 177.99 194.33 176.75 193.28 37,568 +17.67(+10.06%)
Oct 27, 2008 175.51 179.98 172.47 175.61 26,462 -1.62(-0.91%)
Oct 24, 2008 176.47 186.06 174.66 177.23 28,854 -7.22(-3.92%)
Oct 23, 2008 182.83 187.49 177.32 184.45 36,558 +2.76(+1.52%)
Oct 22, 2008 188.82 194.81 178.94 181.69 56,681 -10.74(-5.58%)
Oct 21, 2008 200.13 208.11 192.15 192.43 49,347 -2.57(-1.32%)
Oct 20, 2008 187.49 195.00 183.69 195.00 44,546 +3.42(+1.79%)
Oct 17, 2008 189.77 200.32 188.06 191.57 43,845 -3.71(-1.90%)
Oct 16, 2008 186.35 196.80 179.70 195.28 52,415 +9.98(+5.38%)
Oct 15, 2008 200.89 211.15 185.30 185.30 26,565 -18.25(-8.96%)
Oct 14, 2008 211.15 213.43 201.74 203.55 35,272 -1.14(-0.56%)
Oct 13, 2008 210.20 210.20 199.57 204.69 44,546 +4.75(+2.38%)
Oct 10, 2008 186.16 202.41 172.76 199.94 78,951 +10.17(+5.36%)
Oct 09, 2008 203.55 211.44 189.58 189.77 77,558 -12.16(-6.02%)
Oct 08, 2008 204.88 217.33 200.98 201.93 55,401 -8.17(-3.89%)
Oct 07, 2008 214.67 221.22 209.06 210.10 23,082 -7.41(-3.41%)
Oct 06, 2008 219.51 222.84 212.39 217.52 43,504 -7.51(-3.34%)
Oct 03, 2008 234.34 239.94 225.03 225.03 27,347 -7.03(-3.03%)
Oct 02, 2008 240.04 246.98 230.44 232.06 42,128 -6.56(-2.75%)
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.