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 (%)
May 29, 2015 61.69 62.74 61.30 61.38 2,435,348 -0.50(-0.81%)
May 28, 2015 61.94 62.89 61.84 61.88 1,977,467 -0.58(-0.92%)
May 27, 2015 61.24 62.57 61.24 62.46 3,559,576 +1.31(+2.14%)
May 26, 2015 61.20 61.59 60.90 61.15 2,357,860 -0.03(-0.06%)
May 22, 2015 61.23 61.19 61.19 61.19 2,185,237 -0.13(-0.21%)
May 21, 2015 60.89 61.53 60.26 61.31 2,480,518 +0.44(+0.72%)
May 20, 2015 61.15 61.26 60.48 60.87 1,836,449 -0.36(-0.59%)
May 19, 2015 61.19 61.60 61.03 61.24 4,416,200 -0.67(-1.09%)
May 18, 2015 61.18 62.11 61.17 61.91 2,031,299 +0.42(+0.68%)
May 15, 2015 61.43 61.93 61.12 61.50 2,023,647 -0.21(-0.34%)
May 14, 2015 60.93 61.74 60.59 61.71 3,028,752 +1.33(+2.20%)
May 13, 2015 60.64 60.86 59.80 60.38 3,099,625 -0.71(-1.17%)
May 12, 2015 60.87 61.52 60.26 61.09 2,734,353 -0.13(-0.21%)
May 11, 2015 60.54 62.07 60.40 61.22 4,933,272 +0.69(+1.15%)
May 08, 2015 59.66 60.87 59.50 60.52 3,398,854 +1.57(+2.67%)
May 07, 2015 59.87 60.10 58.84 58.95 4,172,998 -0.65(-1.08%)
May 06, 2015 60.00 61.86 59.21 59.59 12,972,464 +1.73(+2.99%)
May 05, 2015 58.11 58.37 57.29 57.86 4,762,171 -0.15(-0.25%)
May 04, 2015 58.21 58.27 57.21 58.01 3,502,668 -0.02(-0.03%)
May 01, 2015 56.97 58.21 56.84 58.03 2,308,452 +1.21(+2.13%)
Apr 30, 2015 57.09 57.58 56.37 56.82 2,636,201 -0.51(-0.90%)
Apr 29, 2015 57.59 58.20 56.92 57.33 2,003,582 -0.48(-0.84%)
Apr 28, 2015 58.39 58.82 57.33 57.81 2,756,397 -0.71(-1.22%)
Apr 27, 2015 58.67 59.30 58.38 58.53 3,249,470 -0.05(-0.08%)
Apr 24, 2015 58.59 58.60 58.08 58.58 1,865,310 +0.01(+0.02%)
Apr 23, 2015 58.45 58.95 58.14 58.57 2,532,002 +0.07(+0.13%)
Apr 22, 2015 58.04 58.58 57.74 58.49 2,626,850 +0.76(+1.31%)
Apr 21, 2015 56.28 57.83 56.10 57.74 4,181,490 +1.70(+3.04%)
Apr 20, 2015 55.20 56.06 54.87 56.03 2,094,537 +1.23(+2.25%)
Apr 17, 2015 55.16 55.34 54.30 54.80 2,917,608 -0.81(-1.46%)
Apr 16, 2015 55.57 55.80 55.36 55.61 1,402,990 +0.00(+0.00%)
Apr 15, 2015 55.89 56.42 55.38 55.61 2,415,074 -0.21(-0.37%)
Apr 14, 2015 56.03 56.71 55.40 55.82 2,338,848 -0.25(-0.45%)
Apr 13, 2015 57.01 57.16 55.97 56.07 1,613,153 -1.00(-1.76%)
Apr 10, 2015 56.47 57.10 55.99 57.07 2,603,880 +0.84(+1.49%)
Apr 09, 2015 56.71 57.56 56.06 56.24 2,053,165 -0.64(-1.12%)
Apr 08, 2015 56.54 57.06 56.35 56.87 2,138,206 +0.34(+0.61%)
Apr 07, 2015 55.79 56.85 55.72 56.53 2,117,644 +0.67(+1.19%)
Apr 06, 2015 55.86 56.80 55.77 55.87 2,428,198 -0.52(-0.92%)
Apr 02, 2015 55.98 56.39 56.39 56.39 2,770,270 +0.37(+0.65%)
Apr 01, 2015 57.65 57.67 55.92 56.02 4,438,438 -1.51(-2.62%)
Mar 31, 2015 57.71 58.14 57.21 57.52 2,526,375 -0.64(-1.10%)
Mar 30, 2015 57.43 58.85 57.35 58.17 4,209,805 +1.21(+2.12%)
Mar 27, 2015 55.19 57.00 54.97 56.96 4,776,885 +2.11(+3.85%)
Mar 26, 2015 54.08 55.06 53.49 54.84 4,014,798 -0.01(-0.02%)
Mar 25, 2015 56.61 56.97 54.84 54.85 2,919,918 -1.83(-3.23%)
Mar 24, 2015 56.17 57.10 55.86 56.69 3,422,969 +0.67(+1.20%)
Mar 23, 2015 56.18 56.70 56.01 56.01 2,195,015 -0.01(-0.02%)
Mar 20, 2015 55.16 56.22 55.08 56.02 4,543,144 +1.30(+2.37%)
Mar 19, 2015 54.38 55.11 54.17 54.73 2,438,420 +0.32(+0.59%)
Mar 18, 2015 53.04 54.57 52.84 54.40 7,180,505 +1.42(+2.69%)
Mar 17, 2015 54.05 54.19 52.85 52.98 4,798,167 -1.61(-2.95%)
Mar 16, 2015 54.40 55.22 54.29 54.59 2,884,221 +0.50(+0.93%)
Mar 13, 2015 53.84 55.13 53.65 54.09 3,625,969 +0.23(+0.44%)
Mar 12, 2015 54.27 54.27 53.59 53.85 2,956,016 -0.03(-0.05%)
Mar 11, 2015 53.60 54.90 53.55 53.88 2,877,615 +0.04(+0.07%)
Mar 10, 2015 54.17 54.77 53.31 53.84 4,669,326 -1.58(-2.85%)
Mar 09, 2015 55.15 55.67 55.02 55.42 2,396,732 +0.30(+0.54%)
Mar 06, 2015 55.96 55.96 54.94 55.12 1,809,090 -0.99(-1.77%)
Mar 05, 2015 55.94 56.56 55.76 56.12 2,043,514 +0.17(+0.31%)
Mar 04, 2015 55.24 55.95 55.43 55.95 2,690,135 +0.52(+0.94%)
Mar 03, 2015 55.99 56.10 55.14 55.43 2,003,931 -0.76(-1.35%)
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.