Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Electronic Arts (NQ: EA )

150.85 +1.71 (+1.15%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 148.31 151.59 147.59 150.85 2,645,839 +1.71(+1.15%)
Oct 30, 2024 147.48 151.34 144.68 149.14 3,600,586 +3.52(+2.42%)
Oct 29, 2024 144.14 146.26 144.09 145.62 2,702,816 +1.44(+1.00%)
Oct 28, 2024 146.09 146.88 143.18 144.18 2,059,113 -1.02(-0.70%)
Oct 25, 2024 145.82 147.52 145.08 145.20 1,225,719 +0.17(+0.12%)
Oct 24, 2024 145.90 146.56 144.79 145.03 1,492,486 +0.17(+0.12%)
Oct 23, 2024 145.74 146.14 143.99 144.86 1,652,264 -0.86(-0.59%)
Oct 22, 2024 145.15 146.47 144.56 145.72 1,461,380 +0.01(+0.01%)
Oct 21, 2024 144.17 145.81 142.63 145.71 1,288,880 +1.36(+0.94%)
Oct 18, 2024 143.86 144.71 143.21 144.35 1,557,472 +0.15(+0.10%)
Oct 17, 2024 145.32 146.32 143.78 144.20 1,095,991 -0.84(-0.58%)
Oct 16, 2024 146.22 146.60 144.75 145.04 1,282,979 -1.38(-0.94%)
Oct 15, 2024 144.72 147.36 144.47 146.42 1,634,959 +2.25(+1.56%)
Oct 14, 2024 143.79 144.46 143.25 144.17 881,274 +0.93(+0.65%)
Oct 11, 2024 142.53 143.95 142.22 143.24 1,460,569 +1.27(+0.89%)
Oct 10, 2024 143.09 143.53 141.42 141.97 1,423,636 -1.77(-1.23%)
Oct 09, 2024 143.75 144.85 143.36 143.74 1,156,603 +0.41(+0.29%)
Oct 08, 2024 143.46 143.88 142.39 143.33 1,076,903 +0.43(+0.30%)
Oct 07, 2024 142.44 143.66 141.56 142.90 1,472,326 +0.20(+0.14%)
Oct 04, 2024 141.57 143.44 140.55 142.70 2,132,925 +2.01(+1.43%)
Oct 03, 2024 142.16 142.79 140.41 140.69 1,547,123 -2.51(-1.75%)
Oct 02, 2024 141.94 143.53 141.82 143.20 1,277,200 +0.95(+0.67%)
Oct 01, 2024 143.24 143.62 140.95 142.25 1,503,325 -1.19(-0.83%)
Sep 30, 2024 144.82 145.00 142.81 143.44 1,451,183 -1.21(-0.84%)
Sep 27, 2024 143.81 145.58 143.81 144.65 1,603,189 +1.04(+0.72%)
Sep 26, 2024 142.54 143.68 142.36 143.61 1,547,013 +2.13(+1.51%)
Sep 25, 2024 141.79 142.21 141.00 141.48 1,512,572 -0.16(-0.11%)
Sep 24, 2024 141.10 142.21 140.32 141.64 2,644,986 +0.57(+0.40%)
Sep 23, 2024 140.54 141.39 139.53 141.07 2,341,642 +1.52(+1.09%)
Sep 20, 2024 139.94 140.44 138.58 139.55 4,582,177 -1.19(-0.85%)
Sep 19, 2024 142.77 143.39 140.47 140.74 1,866,808 +0.29(+0.21%)
Sep 18, 2024 142.98 143.31 140.02 140.45 3,974,867 -2.14(-1.50%)
Sep 17, 2024 147.00 147.72 142.01 142.59 3,384,360 -3.93(-2.68%)
Sep 16, 2024 146.83 147.68 144.95 146.52 1,916,772 +0.69(+0.47%)
Sep 13, 2024 145.22 146.44 144.52 145.83 1,449,063 +1.08(+0.75%)
Sep 12, 2024 144.25 145.13 143.14 144.75 1,207,086 +1.05(+0.73%)
Sep 11, 2024 144.04 144.14 140.82 143.70 1,803,504 -0.10(-0.07%)
Sep 10, 2024 144.44 145.16 143.11 143.80 1,205,650 -0.50(-0.35%)
Sep 09, 2024 144.83 145.34 143.75 144.30 1,623,118 +0.29(+0.20%)
Sep 06, 2024 145.91 147.34 143.35 144.01 1,785,739 -1.90(-1.30%)
Sep 05, 2024 146.41 146.77 144.87 145.91 1,971,803 -1.17(-0.80%)
Sep 04, 2024 146.23 148.10 146.12 147.08 1,422,376 +0.85(+0.58%)
Sep 03, 2024 151.70 151.70 145.63 146.23 1,798,716 -5.59(-3.68%)
Aug 30, 2024 150.25 152.07 149.69 151.82 2,315,555 +1.57(+1.04%)
Aug 29, 2024 150.07 151.40 149.38 150.25 1,601,186 +0.93(+0.62%)
Aug 28, 2024 149.32 150.17 148.80 149.32 1,297,011 +0.31(+0.20%)
Aug 27, 2024 148.50 149.51 148.19 149.01 1,397,612 +0.64(+0.43%)
Aug 26, 2024 147.49 149.29 147.29 148.37 1,441,736 +0.94(+0.64%)
Aug 23, 2024 148.32 148.32 145.96 147.43 1,479,384 +0.49(+0.33%)
Aug 22, 2024 148.93 149.87 146.54 146.94 1,426,639 -2.62(-1.75%)
Aug 21, 2024 148.91 149.79 148.68 149.56 1,325,686 +0.70(+0.47%)
Aug 20, 2024 149.46 149.51 148.11 148.86 1,138,699 -0.62(-0.41%)
Aug 19, 2024 147.72 149.53 147.43 149.48 2,261,486 +1.31(+0.88%)
Aug 16, 2024 146.16 148.60 145.55 148.17 1,823,897 +1.32(+0.90%)
Aug 15, 2024 147.67 148.27 146.26 146.85 1,375,599 +0.58(+0.40%)
Aug 14, 2024 146.19 146.76 145.43 146.27 840,178 -0.44(-0.30%)
Aug 13, 2024 146.16 147.26 145.53 146.71 1,463,534 +0.99(+0.68%)
Aug 12, 2024 145.92 148.01 145.31 145.72 1,796,666 -0.69(-0.47%)
Aug 09, 2024 146.89 147.04 144.97 146.41 2,644,291 -0.42(-0.29%)
Aug 08, 2024 145.06 146.97 144.57 146.83 1,459,275 +2.61(+1.81%)
Aug 07, 2024 146.05 147.44 144.13 144.23 1,627,053 -1.32(-0.91%)
Aug 06, 2024 145.95 148.09 144.96 145.54 1,842,938 +0.23(+0.16%)
Aug 05, 2024 146.50 147.85 143.97 145.31 2,744,806 -3.32(-2.24%)
Aug 02, 2024 147.92 149.94 146.49 148.64 1,827,384 +0.43(+0.29%)
Aug 01, 2024 150.54 150.76 146.31 148.21 2,755,978 -2.54(-1.68%)
Jul 31, 2024 150.81 153.31 146.49 150.75 4,480,813 +1.82(+1.22%)
Jul 30, 2024 148.02 150.71 147.64 148.93 4,100,866 +1.27(+0.86%)
Jul 29, 2024 144.81 147.79 144.81 147.66 2,883,820 +2.67(+1.84%)
Jul 26, 2024 141.44 145.31 141.44 145.00 2,344,315 +3.38(+2.38%)
Jul 25, 2024 142.21 142.97 141.26 141.62 2,540,213 +0.62(+0.44%)
Jul 24, 2024 141.94 142.63 140.77 141.00 2,316,735 -0.81(-0.57%)
Jul 23, 2024 141.84 142.39 140.48 141.81 2,698,455 -1.26(-0.88%)
Jul 22, 2024 140.56 144.02 140.56 143.07 2,894,517 +3.05(+2.18%)
Jul 19, 2024 145.78 145.81 139.91 140.02 4,850,912 -6.31(-4.31%)
Jul 18, 2024 147.06 147.49 145.21 146.33 2,418,609 -0.48(-0.33%)
Jul 17, 2024 146.48 148.03 146.05 146.81 2,453,458 +0.33(+0.23%)
Jul 16, 2024 145.83 147.28 145.40 146.48 2,026,548 +1.67(+1.15%)
Jul 15, 2024 144.81 146.49 143.63 144.81 2,119,526 -0.68(-0.47%)
Jul 12, 2024 145.71 147.22 144.64 145.49 2,123,097 +0.38(+0.26%)
Jul 11, 2024 143.99 146.51 143.56 145.12 2,386,377 +1.21(+0.84%)
Jul 10, 2024 140.83 144.22 140.20 143.91 2,757,612 +3.51(+2.50%)
Jul 09, 2024 139.63 141.65 138.64 140.40 1,919,602 +0.93(+0.67%)
Jul 08, 2024 138.03 139.53 137.01 139.47 1,570,926 +1.39(+1.01%)
Jul 05, 2024 137.85 138.26 137.10 138.08 1,196,580 -0.41(-0.30%)
Jul 03, 2024 138.91 139.24 137.93 138.49 800,141 -0.21(-0.15%)
Jul 02, 2024 137.71 138.76 137.29 138.70 1,290,077 +1.56(+1.14%)
Jul 01, 2024 139.53 139.53 136.94 137.15 1,286,294 -2.01(-1.44%)
Jun 28, 2024 139.73 140.32 138.60 139.15 2,426,624 -0.19(-0.14%)
Jun 27, 2024 141.03 141.03 139.12 139.34 1,390,603 -1.05(-0.75%)
Jun 26, 2024 140.04 140.88 139.70 140.39 1,519,982 -0.06(-0.04%)
Jun 25, 2024 140.83 141.06 139.30 140.45 1,664,643 -0.60(-0.42%)
Jun 24, 2024 139.32 141.64 139.12 141.05 2,160,158 +2.17(+1.56%)
Jun 21, 2024 138.22 138.97 137.06 138.88 3,003,582 +1.21(+0.88%)
Jun 20, 2024 137.59 138.53 136.87 137.67 2,112,169 -0.28(-0.20%)
Jun 18, 2024 137.56 138.04 136.59 137.95 1,789,011 +0.60(+0.44%)
Jun 17, 2024 135.46 137.44 134.84 137.35 1,756,451 +1.55(+1.14%)
Jun 14, 2024 135.41 136.08 134.91 135.81 1,593,294 +0.11(+0.08%)
Jun 13, 2024 135.51 137.89 135.23 135.70 1,861,867 +0.24(+0.18%)
Jun 12, 2024 136.85 137.65 135.37 135.46 2,266,247 -1.06(-0.78%)
Jun 11, 2024 135.15 137.38 134.62 136.52 2,224,090 +0.48(+0.35%)
Jun 10, 2024 136.00 136.91 135.08 136.04 2,010,544 -0.61(-0.45%)
Jun 07, 2024 137.82 138.91 136.53 136.65 2,516,848 -0.58(-0.42%)
Jun 06, 2024 137.72 138.64 137.06 137.22 2,120,648 -0.56(-0.41%)
Jun 05, 2024 136.76 138.22 136.27 137.78 2,901,883 +1.46(+1.07%)
Jun 04, 2024 132.31 136.40 131.91 136.33 2,349,724 +3.50(+2.64%)
Jun 03, 2024 132.71 134.73 132.44 132.82 2,257,210 +0.11(+0.08%)
May 31, 2024 131.04 132.85 128.92 132.71 4,531,538 +1.65(+1.26%)
May 30, 2024 131.44 132.04 130.26 131.06 2,696,136 -0.74(-0.56%)
May 29, 2024 131.11 132.86 130.76 131.80 2,430,549 +0.11(+0.08%)
May 28, 2024 132.84 133.67 130.24 131.69 4,179,196 -3.00(-2.23%)
May 24, 2024 133.91 135.27 133.46 134.69 1,659,549 +0.66(+0.49%)
May 23, 2024 135.10 135.35 133.36 134.04 3,928,537 -0.74(-0.55%)
May 22, 2024 128.85 134.96 128.84 134.77 5,380,903 +6.27(+4.88%)
May 21, 2024 127.30 128.60 127.30 128.50 1,698,227 +0.55(+0.43%)
May 20, 2024 127.19 128.01 126.46 127.95 1,757,744 +0.55(+0.43%)
May 17, 2024 127.79 128.55 126.00 127.40 3,214,748 -1.41(-1.09%)
May 16, 2024 127.73 128.90 126.69 128.81 2,281,197 +1.54(+1.21%)
May 15, 2024 126.81 128.23 126.23 127.27 2,228,409 +1.03(+0.81%)
May 14, 2024 125.61 126.56 125.11 126.25 2,112,909 +0.01(+0.01%)
May 13, 2024 127.08 127.78 126.11 126.24 2,389,570 -0.56(-0.44%)
May 10, 2024 125.82 126.97 124.78 126.80 2,028,759 +0.02(+0.02%)
May 09, 2024 124.93 127.35 124.58 126.78 3,195,077 +1.87(+1.50%)
May 08, 2024 126.75 131.16 124.73 124.90 4,281,579 -4.99(-3.84%)
May 07, 2024 130.12 131.16 129.71 129.89 3,389,393 -0.32(-0.24%)
May 06, 2024 129.64 130.63 129.21 130.21 1,713,203 +1.00(+0.77%)
May 03, 2024 128.77 130.11 128.66 129.21 1,654,665 +1.06(+0.82%)
May 02, 2024 128.39 128.75 126.26 128.15 1,549,058 +0.32(+0.25%)
May 01, 2024 126.30 129.27 125.88 127.83 1,824,875 +1.36(+1.07%)
Apr 30, 2024 127.05 127.05 126.21 126.48 1,809,847 -1.08(-0.84%)
Apr 29, 2024 127.30 128.40 127.08 127.55 1,305,696 +0.00(+0.00%)
Apr 26, 2024 126.38 128.60 126.38 127.55 1,223,921 +0.59(+0.46%)
Apr 25, 2024 128.14 128.37 125.86 126.97 1,225,045 -0.83(-0.65%)
Apr 24, 2024 126.16 127.91 126.02 127.79 1,487,504 +1.00(+0.79%)
Apr 23, 2024 126.95 127.57 126.41 126.80 1,405,589 +0.02(+0.02%)
Apr 22, 2024 127.39 127.65 126.49 126.78 1,278,720 -0.15(-0.12%)
Apr 19, 2024 125.71 127.11 125.40 126.92 1,874,398 +1.64(+1.31%)
Apr 18, 2024 126.75 127.05 124.77 125.29 1,393,328 -0.68(-0.54%)
Apr 17, 2024 126.53 127.18 125.95 125.97 1,703,786 -0.24(-0.19%)
Apr 16, 2024 127.37 128.42 126.02 126.21 1,905,075 -0.50(-0.39%)
Apr 15, 2024 127.86 128.05 126.21 126.71 1,423,586 -0.84(-0.66%)
Apr 12, 2024 128.18 128.58 127.25 127.54 1,719,605 -1.29(-1.00%)
Apr 11, 2024 128.73 129.91 128.24 128.83 2,303,122 -0.12(-0.09%)
Apr 10, 2024 129.55 129.97 128.10 128.95 2,457,760 -1.39(-1.06%)
Apr 09, 2024 130.14 131.28 129.67 130.34 1,972,166 +0.69(+0.53%)
Apr 08, 2024 129.94 130.37 129.08 129.65 2,297,093 -0.29(-0.22%)
Apr 05, 2024 128.87 130.43 128.56 129.94 1,644,514 +0.73(+0.56%)
Apr 04, 2024 132.84 133.12 128.69 129.21 2,295,962 -2.95(-2.23%)
Apr 03, 2024 131.82 132.66 130.94 132.16 1,856,227 +0.37(+0.28%)
Apr 02, 2024 132.63 133.05 131.30 131.79 2,038,133 -1.19(-0.89%)
Apr 01, 2024 132.46 133.00 131.64 132.98 1,396,534 +0.67(+0.51%)
Mar 28, 2024 131.82 132.53 132.52 132.31 2,375,216 +0.80(+0.61%)
Mar 27, 2024 130.69 131.91 130.36 131.51 1,807,519 +0.97(+0.74%)
Mar 26, 2024 130.04 131.14 130.01 130.54 2,278,482 +0.38(+0.29%)
Mar 25, 2024 131.27 131.27 129.03 130.17 2,586,082 -1.18(-0.90%)
Mar 22, 2024 132.54 132.77 131.26 131.34 1,775,280 -0.78(-0.59%)
Mar 21, 2024 132.14 133.85 131.47 132.12 2,081,017 +0.16(+0.12%)
Mar 20, 2024 133.00 133.52 130.91 131.96 3,033,369 -0.64(-0.48%)
Mar 19, 2024 131.31 132.93 130.65 132.60 2,473,290 +0.48(+0.36%)
Mar 18, 2024 133.79 134.55 131.88 132.12 3,613,077 -1.78(-1.33%)
Mar 15, 2024 134.09 135.08 133.32 133.91 4,236,979 -0.76(-0.56%)
Mar 14, 2024 136.59 136.67 133.82 134.66 2,359,570 -1.93(-1.41%)
Mar 13, 2024 135.60 137.69 135.60 136.59 2,817,006 +0.94(+0.69%)
Mar 12, 2024 136.07 137.03 135.23 135.65 1,637,110 -0.71(-0.52%)
Mar 11, 2024 134.57 137.52 134.37 136.36 2,554,516 +1.58(+1.17%)
Mar 08, 2024 135.26 135.51 134.01 134.78 1,650,193 -0.25(-0.18%)
Mar 07, 2024 135.57 136.42 133.94 135.03 3,351,409 -0.12(-0.09%)
Mar 06, 2024 136.77 137.10 134.21 135.15 2,238,135 -0.76(-0.56%)
Mar 05, 2024 137.29 137.48 134.64 135.91 2,757,631 -2.52(-1.82%)
Mar 04, 2024 140.07 141.05 138.34 138.43 2,712,329 -1.97(-1.41%)
Mar 01, 2024 138.70 140.90 138.15 140.41 1,787,372 +1.31(+0.94%)
Feb 29, 2024 140.20 140.26 137.59 139.10 3,491,766 -0.60(-0.43%)
Feb 28, 2024 138.44 140.25 137.93 139.70 1,588,896 +0.58(+0.42%)
Feb 27, 2024 142.19 142.19 138.16 139.12 2,326,019 -2.88(-2.03%)
Feb 26, 2024 142.01 142.63 140.64 142.00 1,992,832 -0.01(-0.01%)
Feb 23, 2024 142.92 143.62 141.30 142.01 1,385,586 -0.93(-0.65%)
Feb 22, 2024 141.81 143.77 140.97 142.94 1,679,873 +2.34(+1.66%)
Feb 21, 2024 140.09 140.70 139.41 140.60 1,545,292 +0.13(+0.09%)
Feb 20, 2024 141.20 141.53 139.28 140.47 2,136,940 -1.24(-0.87%)
Feb 16, 2024 143.54 143.86 141.58 141.71 3,324,593 -1.76(-1.23%)
Feb 15, 2024 142.66 143.95 142.31 143.47 1,856,958 +0.97(+0.68%)
Feb 14, 2024 139.22 142.77 138.87 142.50 2,509,265 +4.06(+2.93%)
Feb 13, 2024 136.28 139.12 135.66 138.44 2,259,815 +1.44(+1.05%)
Feb 12, 2024 139.84 139.84 136.64 136.99 2,475,239 -3.05(-2.18%)
Feb 09, 2024 138.04 140.41 136.45 140.04 2,069,884 +1.75(+1.27%)
Feb 08, 2024 136.45 138.44 136.13 138.29 1,788,784 +2.09(+1.54%)
Feb 07, 2024 135.49 136.93 135.23 136.20 1,524,690 +1.48(+1.10%)
Feb 06, 2024 134.92 135.29 134.03 134.71 1,486,569 +0.32(+0.24%)
Feb 05, 2024 135.45 135.71 133.88 134.40 2,627,339 -1.69(-1.24%)
Feb 02, 2024 137.26 138.15 134.69 136.09 2,557,777 -1.28(-0.93%)
Feb 01, 2024 136.88 137.40 134.46 137.36 2,728,181 +0.34(+0.25%)
Jan 31, 2024 134.07 139.22 132.97 137.02 4,363,120 +0.03(+0.02%)
Jan 30, 2024 137.86 138.19 136.66 136.99 2,258,677 -1.03(-0.74%)
Jan 29, 2024 139.02 139.43 137.69 138.02 1,480,051 -0.84(-0.60%)
Jan 26, 2024 138.51 139.25 138.13 138.86 1,807,747 +0.48(+0.35%)
Jan 25, 2024 138.20 139.19 137.89 138.38 1,519,510 +1.08(+0.78%)
Jan 24, 2024 139.28 139.54 137.17 137.30 1,424,568 -1.31(-0.94%)
Jan 23, 2024 137.66 138.83 137.38 138.61 1,248,865 +1.59(+1.16%)
Jan 22, 2024 137.08 138.16 136.98 137.01 1,521,209 -0.15(-0.11%)
Jan 19, 2024 138.19 138.30 136.84 137.16 1,299,500 -0.31(-0.22%)
Jan 18, 2024 136.07 137.60 135.46 137.47 1,455,846 +1.40(+1.03%)
Jan 17, 2024 136.45 136.53 135.14 136.07 1,345,476 -0.53(-0.39%)
Jan 16, 2024 137.39 137.60 135.95 136.60 1,171,577 -0.77(-0.56%)
Jan 12, 2024 137.70 138.22 136.88 137.36 1,137,344 +0.18(+0.13%)
Jan 11, 2024 137.00 137.55 136.30 137.18 1,197,444 +0.11(+0.08%)
Jan 10, 2024 137.16 137.77 136.35 137.07 1,742,376 -0.09(-0.07%)
Jan 09, 2024 135.59 137.91 135.59 137.16 1,333,909 +1.25(+0.92%)
Jan 08, 2024 135.40 136.18 134.89 135.91 1,444,577 +0.85(+0.63%)
Jan 05, 2024 135.21 136.33 134.69 135.06 1,705,255 -0.36(-0.27%)
Jan 04, 2024 135.33 136.04 134.82 135.42 1,241,208 +0.26(+0.19%)
Jan 03, 2024 135.23 135.62 134.50 135.16 1,449,872 -0.07(-0.05%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.