Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 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 (%)
Oct 31, 2019 6.350 6.470 6.040 6.170 28,384,216 -0.04(-0.64%)
Oct 30, 2019 6.120 6.230 6.070 6.210 22,399,222 +0.14(+2.31%)
Oct 29, 2019 6.160 6.170 6.050 6.070 19,523,678 -0.09(-1.46%)
Oct 28, 2019 6.150 6.240 6.070 6.160 14,499,997 +0.00(+0.00%)
Oct 25, 2019 6.160 6.200 6.100 6.160 16,769,800 +0.00(+0.00%)
Oct 24, 2019 6.110 6.160 6.070 6.160 15,552,487 +0.08(+1.32%)
Oct 23, 2019 6.100 6.220 6.030 6.080 13,013,416 -0.05(-0.82%)
Oct 22, 2019 6.280 6.300 6.130 6.130 15,608,948 -0.16(-2.54%)
Oct 21, 2019 6.250 6.350 6.210 6.290 17,449,286 +0.06(+0.96%)
Oct 18, 2019 6.240 6.275 6.120 6.230 20,229,800 -0.01(-0.16%)
Oct 17, 2019 6.230 6.310 6.180 6.240 14,737,850 +0.04(+0.65%)
Oct 16, 2019 6.170 6.230 6.120 6.200 21,037,712 +0.01(+0.16%)
Oct 15, 2019 6.120 6.200 6.100 6.190 13,364,339 +0.10(+1.64%)
Oct 14, 2019 6.150 6.170 6.040 6.090 13,972,392 -0.05(-0.81%)
Oct 11, 2019 6.140 6.200 6.100 6.140 12,300,200 +0.04(+0.66%)
Oct 10, 2019 6.120 6.150 6.020 6.100 17,619,020 +0.02(+0.33%)
Oct 09, 2019 6.010 6.160 5.960 6.080 18,090,256 +0.12(+2.01%)
Oct 08, 2019 5.960 6.070 5.880 5.960 29,326,060 -0.03(-0.50%)
Oct 07, 2019 5.930 6.020 5.840 5.990 15,182,530 +0.02(+0.34%)
Oct 04, 2019 5.840 5.970 5.820 5.970 11,581,100 +0.16(+2.75%)
Oct 03, 2019 5.740 5.830 5.700 5.810 14,607,594 +0.08(+1.40%)
Oct 02, 2019 5.750 5.770 5.630 5.730 19,197,294 -0.05(-0.87%)
Oct 01, 2019 5.820 5.890 5.760 5.780 16,635,456 -0.04(-0.69%)
Sep 30, 2019 5.850 5.860 5.720 5.820 15,902,466 -0.02(-0.34%)
Sep 27, 2019 6.030 6.055 5.800 5.840 22,132,200 -0.16(-2.67%)
Sep 26, 2019 6.030 6.060 5.930 6.000 18,114,996 -0.04(-0.66%)
Sep 25, 2019 6.010 6.080 5.970 6.040 11,711,834 +0.01(+0.17%)
Sep 24, 2019 6.180 6.190 6.000 6.030 14,714,258 -0.13(-2.11%)
Sep 23, 2019 6.150 6.220 6.080 6.160 11,902,805 +0.00(+0.00%)
Sep 20, 2019 6.110 6.180 6.060 6.160 16,898,300 +0.04(+0.65%)
Sep 19, 2019 6.010 6.150 6.010 6.120 27,513,404 +0.08(+1.32%)
Sep 18, 2019 6.100 6.150 5.930 6.040 28,105,120 +0.00(+0.00%)
Sep 17, 2019 6.000 6.070 5.910 6.040 25,001,912 +0.17(+2.90%)
Sep 16, 2019 5.870 5.930 5.860 5.870 18,429,724 -0.05(-0.84%)
Sep 13, 2019 5.800 5.985 5.650 5.920 28,001,900 +0.04(+0.68%)
Sep 12, 2019 5.780 5.940 5.780 5.880 19,540,396 +0.12(+2.08%)
Sep 11, 2019 5.750 5.810 5.730 5.760 15,694,270 +0.04(+0.70%)
Sep 10, 2019 5.700 5.780 5.690 5.720 20,104,084 -0.02(-0.35%)
Sep 09, 2019 5.860 5.880 5.730 5.740 32,470,420 -0.12(-2.05%)
Sep 06, 2019 5.670 5.920 5.650 5.860 29,633,900 +0.22(+3.90%)
Sep 05, 2019 5.670 5.710 5.590 5.640 12,354,212 +0.01(+0.18%)
Sep 04, 2019 5.610 5.660 5.540 5.630 15,280,180 +0.06(+1.08%)
Sep 03, 2019 5.650 5.700 5.530 5.570 20,491,108 -0.14(-2.45%)
Aug 30, 2019 5.820 5.830 5.680 5.710 8,403,400 -0.08(-1.38%)
Aug 29, 2019 5.770 5.840 5.740 5.790 10,550,486 +0.06(+1.05%)
Aug 28, 2019 5.680 5.750 5.570 5.730 17,534,360 +0.01(+0.17%)
Aug 27, 2019 5.740 5.840 5.665 5.720 19,161,452 +0.12(+2.14%)
Aug 26, 2019 5.630 5.650 5.530 5.600 19,078,812 +0.03(+0.54%)
Aug 23, 2019 5.720 5.800 5.550 5.570 18,605,900 -0.16(-2.79%)
Aug 22, 2019 5.820 5.840 5.670 5.730 11,955,344 -0.10(-1.72%)
Aug 21, 2019 5.800 5.860 5.760 5.830 10,386,073 +0.07(+1.22%)
Aug 20, 2019 5.620 5.830 5.620 5.760 20,448,450 +0.11(+1.95%)
Aug 19, 2019 5.620 5.690 5.550 5.650 29,338,744 +0.08(+1.44%)
Aug 16, 2019 5.580 5.620 5.520 5.570 19,673,200 +0.02(+0.36%)
Aug 15, 2019 5.680 5.720 5.510 5.550 31,105,394 -0.13(-2.29%)
Aug 14, 2019 5.880 5.890 5.640 5.680 31,217,876 -0.24(-4.05%)
Aug 13, 2019 5.940 6.020 5.920 5.920 16,319,866 -0.03(-0.50%)
Aug 12, 2019 6.100 6.100 5.930 5.950 12,212,259 -0.14(-2.30%)
Aug 09, 2019 6.130 6.150 6.050 6.090 11,815,500 -0.07(-1.14%)
Aug 08, 2019 6.080 6.180 6.040 6.160 18,453,248 +0.14(+2.33%)
Aug 07, 2019 5.900 6.080 5.890 6.020 17,070,540 +0.07(+1.18%)
Aug 06, 2019 5.950 5.990 5.870 5.950 23,564,076 +0.07(+1.19%)
Aug 05, 2019 6.090 6.120 5.860 5.880 26,926,336 -0.33(-5.31%)
Aug 02, 2019 6.350 6.380 6.180 6.210 23,575,600 -0.18(-2.82%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.