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 (%)
Sep 30, 2003 22.68 22.80 22.26 22.54 8,236,238 -0.26(-1.13%)
Sep 29, 2003 22.52 22.98 22.50 22.80 6,613,775 +0.35(+1.58%)
Sep 26, 2003 22.89 23.16 22.38 22.44 8,517,486 -0.45(-1.97%)
Sep 25, 2003 22.86 23.39 22.69 22.89 6,818,393 +0.00(+0.00%)
Sep 24, 2003 23.29 23.72 22.87 22.89 6,925,910 -0.61(-2.58%)
Sep 23, 2003 23.08 23.51 22.85 23.50 6,045,212 +0.46(+2.02%)
Sep 22, 2003 22.86 23.10 22.79 23.03 3,847,929 -0.13(-0.58%)
Sep 19, 2003 23.17 23.29 22.91 23.17 5,264,835 -0.02(-0.11%)
Sep 18, 2003 23.14 23.20 22.93 23.19 4,444,140 +0.15(+0.64%)
Sep 17, 2003 22.55 23.21 22.41 23.05 8,123,196 +0.27(+1.19%)
Sep 16, 2003 21.73 22.77 21.70 22.77 8,519,547 +1.06(+4.89%)
Sep 15, 2003 21.89 21.98 21.66 21.71 3,592,814 -0.11(-0.53%)
Sep 12, 2003 21.75 21.88 21.40 21.83 6,138,253 -0.16(-0.72%)
Sep 11, 2003 22.03 22.21 21.58 21.99 4,715,850 +0.02(+0.09%)
Sep 10, 2003 21.91 22.12 21.82 21.97 5,201,913 -0.06(-0.29%)
Sep 09, 2003 22.17 22.17 21.79 22.03 3,916,924 -0.14(-0.64%)
Sep 08, 2003 21.69 22.22 21.68 22.17 3,202,656 +0.47(+2.17%)
Sep 05, 2003 21.91 21.98 21.63 21.70 4,736,708 -0.34(-1.55%)
Sep 04, 2003 22.27 22.30 22.03 22.04 4,584,979 -0.24(-1.06%)
Sep 03, 2003 22.33 22.50 22.18 22.28 7,156,388 +0.03(+0.12%)
Sep 02, 2003 21.96 22.35 21.77 22.25 5,239,129 +0.25(+1.16%)
Aug 29, 2003 21.65 22.12 21.62 22.00 3,926,740 +0.22(+1.02%)
Aug 28, 2003 21.32 21.78 21.31 21.78 3,748,837 +0.53(+2.51%)
Aug 27, 2003 21.58 21.60 21.15 21.24 4,726,075 -0.40(-1.84%)
Aug 26, 2003 21.36 21.66 21.08 21.64 4,815,844 +0.03(+0.15%)
Aug 25, 2003 21.69 21.73 21.46 21.61 2,847,055 -0.11(-0.53%)
Aug 22, 2003 21.98 22.01 21.65 21.73 3,867,439 -0.00(-0.02%)
Aug 21, 2003 21.85 21.96 21.38 21.73 7,146,368 -0.02(-0.11%)
Aug 20, 2003 21.53 21.87 21.51 21.75 3,326,574 +0.04(+0.19%)
Aug 19, 2003 21.38 21.79 21.17 21.71 6,789,949 +0.47(+2.21%)
Aug 18, 2003 21.09 21.28 20.90 21.24 5,211,524 +0.19(+0.91%)
Aug 15, 2003 21.14 21.15 20.94 21.05 2,877,523 -0.10(-0.49%)
Aug 14, 2003 20.81 21.52 20.75 21.16 7,653,288 +0.38(+1.82%)
Aug 13, 2003 20.94 21.04 20.71 20.78 3,996,674 -0.30(-1.43%)
Aug 12, 2003 20.78 21.09 20.62 21.08 4,060,064 +0.23(+1.08%)
Aug 11, 2003 20.49 21.10 20.44 20.85 4,601,338 +0.45(+2.19%)
Aug 08, 2003 20.21 20.50 20.19 20.40 3,144,173 +0.25(+1.24%)
Aug 07, 2003 20.19 20.34 19.90 20.16 3,891,977 -0.03(-0.17%)
Aug 06, 2003 20.29 20.46 20.09 20.19 4,681,906 -0.14(-0.69%)
Aug 05, 2003 20.70 20.73 20.25 20.33 3,551,508 -0.44(-2.13%)
Aug 04, 2003 20.42 20.83 20.18 20.77 6,124,553 +0.36(+1.75%)
Aug 01, 2003 20.48 20.56 20.15 20.41 4,399,715 -0.12(-0.61%)
Jul 31, 2003 20.67 20.76 20.31 20.54 6,577,693 +0.07(+0.36%)
Jul 30, 2003 20.36 20.58 20.12 20.47 4,791,101 +0.17(+0.83%)
Jul 29, 2003 20.52 20.76 20.17 20.30 5,773,042 -0.26(-1.25%)
Jul 28, 2003 20.23 20.65 20.17 20.55 4,838,746 +0.35(+1.73%)
Jul 25, 2003 19.95 20.31 19.63 20.20 5,559,968 +0.27(+1.37%)
Jul 24, 2003 19.22 20.72 18.97 19.93 15,308,008 +0.94(+4.96%)
Jul 23, 2003 18.56 19.07 18.28 18.99 7,177,450 +0.49(+2.64%)
Jul 22, 2003 18.84 18.86 18.34 18.50 7,121,830 -0.29(-1.54%)
Jul 21, 2003 18.15 18.82 18.12 18.79 10,918,517 +0.10(+0.55%)
Jul 18, 2003 18.68 18.96 18.39 18.69 7,316,500 -0.03(-0.16%)
Jul 17, 2003 18.85 19.17 18.64 18.72 5,153,654 -0.51(-2.65%)
Jul 16, 2003 19.28 19.28 19.05 19.22 3,771,944 -0.14(-0.75%)
Jul 15, 2003 19.15 19.50 19.07 19.37 8,921,918 +0.31(+1.62%)
Jul 14, 2003 19.22 19.53 18.78 19.06 10,407,303 +0.31(+1.67%)
Jul 11, 2003 19.32 19.24 18.65 18.75 10,961,633 -0.57(-2.95%)
Jul 10, 2003 19.41 19.63 19.25 19.32 5,467,335 -0.17(-0.88%)
Jul 09, 2003 19.75 19.87 19.40 19.49 5,463,655 -0.35(-1.75%)
Jul 08, 2003 19.72 19.89 19.43 19.84 8,105,202 +0.03(+0.16%)
Jul 07, 2003 18.74 19.82 18.71 19.80 10,524,677 +1.28(+6.92%)
Jul 03, 2003 18.68 18.78 18.35 18.52 3,009,212 -0.27(-1.43%)
Jul 02, 2003 18.46 18.84 18.46 18.79 5,522,289 +0.33(+1.79%)
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.