Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Electronic Arts (NQ: EA )

127.36 USD -0.39 (-0.31%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 124.77 128.40 123.27 127.75 10,085,179 +3.58(+2.88%)
Nov 27, 2020 123.58 125.00 122.41 124.17 2,489,400 +2.66(+2.19%)
Nov 25, 2020 120.81 123.56 120.60 121.51 2,850,800 +1.26(+1.05%)
Nov 24, 2020 121.49 121.97 119.74 120.25 3,471,765 -1.61(-1.32%)
Nov 23, 2020 122.03 123.39 120.43 121.86 2,085,781 -0.01(-0.01%)
Nov 20, 2020 119.53 123.00 119.10 121.87 3,186,900 +1.73(+1.44%)
Nov 19, 2020 116.74 121.52 116.41 120.14 2,837,887 +3.30(+2.82%)
Nov 18, 2020 118.34 118.57 116.65 116.84 2,508,322 -1.68(-1.42%)
Nov 17, 2020 119.33 120.65 118.05 118.52 2,954,172 -0.08(-0.07%)
Nov 16, 2020 119.25 120.71 117.55 118.60 3,069,258 -2.20(-1.82%)
Nov 13, 2020 120.22 121.46 119.37 120.80 2,111,200 +1.48(+1.24%)
Nov 12, 2020 120.93 122.32 118.97 119.32 2,339,815 -0.46(-0.38%)
Nov 11, 2020 120.30 120.64 117.59 119.78 3,572,909 +0.85(+0.71%)
Nov 10, 2020 116.99 120.53 114.78 118.93 4,454,245 +1.96(+1.68%)
Nov 09, 2020 116.46 121.30 110.15 116.97 7,096,031 -2.22(-1.86%)
Nov 06, 2020 119.50 120.70 114.53 119.19 12,151,100 -9.14(-7.12%)
Nov 05, 2020 128.88 128.88 126.28 128.33 3,283,366 +3.02(+2.41%)
Nov 04, 2020 124.88 126.98 123.72 125.31 2,593,980 +4.57(+3.78%)
Nov 03, 2020 120.75 121.46 119.40 120.74 2,022,222 +0.93(+0.78%)
Nov 02, 2020 120.94 121.06 117.79 119.81 2,649,351 -0.02(-0.02%)
Oct 30, 2020 122.99 124.09 118.52 119.83 3,313,100 -4.07(-3.28%)
Oct 29, 2020 125.79 126.17 122.77 123.90 2,633,597 -1.70(-1.35%)
Oct 28, 2020 125.62 127.07 124.81 125.60 2,079,569 -1.02(-0.81%)
Oct 27, 2020 127.36 127.58 126.10 126.62 1,452,780 -0.06(-0.05%)
Oct 26, 2020 126.41 127.50 125.03 126.68 2,165,519 -0.09(-0.07%)
Oct 23, 2020 127.24 127.65 125.53 126.77 1,215,200 -0.15(-0.12%)
Oct 22, 2020 127.78 128.01 125.40 126.92 1,792,347 -0.73(-0.57%)
Oct 21, 2020 127.98 129.45 127.30 127.65 2,200,819 +0.29(+0.23%)
Oct 20, 2020 130.42 130.60 127.09 127.36 2,249,198 -2.51(-1.93%)
Oct 19, 2020 133.14 133.89 129.51 129.87 1,454,330 -2.05(-1.55%)
Oct 16, 2020 132.50 133.26 131.05 131.92 1,925,000 +0.58(+0.44%)
Oct 15, 2020 131.07 132.41 129.88 131.34 1,903,357 -1.41(-1.06%)
Oct 14, 2020 133.79 133.86 131.74 132.75 2,520,465 -0.19(-0.14%)
Oct 13, 2020 131.87 133.54 130.16 132.94 2,117,365 +2.06(+1.57%)
Oct 12, 2020 128.98 132.07 127.83 130.88 2,106,101 +3.43(+2.69%)
Oct 09, 2020 126.86 128.44 125.92 127.45 1,991,700 +1.46(+1.16%)
Oct 08, 2020 126.10 126.38 124.42 125.99 1,959,454 +0.98(+0.78%)
Oct 07, 2020 126.41 126.50 123.97 125.01 3,256,486 +0.17(+0.14%)
Oct 06, 2020 130.36 130.40 124.52 124.84 3,752,477 -5.88(-4.50%)
Oct 05, 2020 130.09 132.95 129.07 130.72 1,270,044 +1.65(+1.28%)
Oct 02, 2020 131.37 132.24 127.71 129.07 1,751,200 -3.71(-2.79%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.