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 (%)
Jul 31, 2018 3.890 3.940 3.750 3.790 12,949,814 -0.05(-1.30%)
Jul 30, 2018 4.040 4.040 3.800 3.840 22,787,840 -0.21(-5.19%)
Jul 27, 2018 4.200 4.200 3.970 4.050 14,103,500 -0.16(-3.80%)
Jul 26, 2018 4.200 4.240 4.110 4.210 5,551,445 -0.02(-0.47%)
Jul 25, 2018 4.270 4.135 4.230 4,340,736 +0.09(+2.17%)
Jul 24, 2018 4.200 4.230 4.100 4.140 9,858,785 -0.05(-1.19%)
Jul 23, 2018 4.240 4.250 4.150 4.190 6,344,537 -0.06(-1.41%)
Jul 20, 2018 4.290 4.300 4.210 4.250 5,462,224 -0.03(-0.70%)
Jul 19, 2018 4.300 4.320 4.230 4.280 4,380,106 -0.02(-0.47%)
Jul 18, 2018 4.340 4.340 4.220 4.300 5,854,473 -0.01(-0.23%)
Jul 17, 2018 4.200 4.370 4.180 4.310 4,446,027 +0.06(+1.41%)
Jul 16, 2018 4.330 4.365 4.230 4.250 8,454,907 -0.09(-2.07%)
Jul 13, 2018 4.430 4.305 4.340 6,770,896 -0.06(-1.36%)
Jul 12, 2018 4.290 4.410 4.230 4.400 7,385,153 +0.14(+3.29%)
Jul 11, 2018 4.180 4.300 4.145 4.260 7,392,767 +0.07(+1.67%)
Jul 10, 2018 4.250 4.260 4.170 4.190 3,984,064 -0.05(-1.18%)
Jul 09, 2018 4.250 4.260 4.150 4.240 5,772,063 +0.02(+0.47%)
Jul 06, 2018 4.130 4.245 4.120 4.220 3,756,772 +0.09(+2.18%)
Jul 05, 2018 4.140 4.170 4.070 4.130 8,375,678 -0.01(-0.24%)
Jul 03, 2018 4.140 4.140 4.140 0 +0.01(+0.24%)
Jul 02, 2018 4.030 4.205 4.020 4.130 5,869,849 +0.06(+1.47%)
Jun 29, 2018 4.050 4.090 4.040 4.070 7,305,003 +0.03(+0.74%)
Jun 28, 2018 3.960 4.080 3.920 4.040 12,580,236 +0.06(+1.51%)
Jun 27, 2018 4.150 4.150 3.970 3.980 13,759,085 -0.13(-3.16%)
Jun 26, 2018 4.090 4.130 4.080 4.110 18,208,422 +0.03(+0.74%)
Jun 25, 2018 4.180 4.200 4.020 4.080 9,430,017 -0.12(-2.86%)
Jun 22, 2018 4.160 4.210 4.070 4.200 10,094,953 +0.03(+0.72%)
Jun 21, 2018 4.220 4.240 4.135 4.170 6,693,786 -0.05(-1.18%)
Jun 20, 2018 4.210 4.280 4.200 4.220 7,813,656 +0.02(+0.48%)
Jun 19, 2018 4.250 4.250 4.130 4.200 13,914,672 -0.07(-1.64%)
Jun 18, 2018 4.300 4.320 4.250 4.270 5,704,160 -0.06(-1.39%)
Jun 15, 2018 4.370 4.310 4.330 7,431,814 -0.04(-0.92%)
Jun 14, 2018 4.330 4.480 4.310 4.370 14,663,865 +0.08(+1.86%)
Jun 13, 2018 4.280 4.390 4.260 4.290 18,546,780 -0.01(-0.23%)
Jun 12, 2018 4.390 4.410 4.250 4.300 18,374,540 -0.08(-1.83%)
Jun 11, 2018 4.380 4.380 4.330 4.380 6,171,089 +0.00(+0.00%)
Jun 08, 2018 4.450 4.460 4.365 4.380 10,664,206 -0.06(-1.35%)
Jun 07, 2018 4.400 4.570 4.400 4.440 18,098,124 +0.03(+0.68%)
Jun 06, 2018 4.380 4.410 14,936,262 -0.02(-0.45%)
Jun 05, 2018 4.410 4.470 4.360 4.430 9,125,350 +0.02(+0.45%)
Jun 04, 2018 4.500 4.500 4.330 4.410 10,065,281 -0.06(-1.34%)
Jun 01, 2018 4.460 4.560 4.380 4.470 18,961,540 +0.07(+1.59%)
May 31, 2018 4.340 4.520 4.331 4.400 27,116,786 +0.08(+1.85%)
May 30, 2018 4.200 4.430 4.200 4.320 27,960,728 +0.14(+3.35%)
May 29, 2018 4.160 4.190 4.130 4.180 7,346,878 +0.01(+0.24%)
May 25, 2018 4.170 4.170 4.170 0 +0.03(+0.72%)
May 24, 2018 4.140 4.185 4.070 4.140 7,832,832 +0.01(+0.24%)
May 23, 2018 4.070 4.140 4.060 4.130 6,393,267 +0.05(+1.23%)
May 22, 2018 4.090 4.160 4.060 4.080 5,202,699 -0.01(-0.24%)
May 21, 2018 4.180 4.190 4.060 4.090 9,678,936 -0.09(-2.15%)
May 18, 2018 4.090 4.210 4.060 4.180 22,072,016 +0.10(+2.45%)
May 17, 2018 4.050 4.125 4.020 4.080 28,767,826 +0.02(+0.49%)
May 16, 2018 4.060 4.130 4.020 4.060 14,993,394 -0.01(-0.25%)
May 15, 2018 3.970 4.090 3.880 4.070 19,396,562 +0.07(+1.75%)
May 14, 2018 3.960 4.020 3.940 4.000 13,982,032 +0.04(+1.01%)
May 11, 2018 3.910 3.970 3.860 3.960 8,843,737 +0.03(+0.76%)
May 10, 2018 3.950 3.975 3.885 3.930 13,608,709 +0.03(+0.77%)
May 09, 2018 3.900 3.960 3.870 3.900 21,276,960 +0.03(+0.78%)
May 08, 2018 3.750 3.888 3.720 3.870 11,968,604 +0.10(+2.65%)
May 07, 2018 3.790 3.850 3.730 3.770 17,325,184 +0.01(+0.27%)
May 04, 2018 3.610 3.850 3.600 3.760 24,089,444 +0.12(+3.30%)
May 03, 2018 3.660 3.760 3.510 3.640 23,253,156 +0.00(+0.00%)
May 02, 2018 3.520 3.650 3.500 3.640 12,979,943 +0.12(+3.41%)
May 01, 2018 3.430 3.530 3.430 3.520 7,752,107 +0.07(+2.03%)
Apr 30, 2018 3.480 3.500 3.400 3.450 8,668,848 -0.03(-0.86%)
Apr 27, 2018 3.470 3.515 3.430 3.480 4,567,573 +0.04(+1.16%)
Apr 26, 2018 3.440 3.500 3.421 3.440 8,637,094 +0.03(+0.88%)
Apr 25, 2018 3.460 3.490 3.390 3.410 7,908,787 -0.06(-1.73%)
Apr 24, 2018 3.490 3.560 3.410 3.470 6,030,697 -0.02(-0.57%)
Apr 23, 2018 3.520 3.560 3.480 3.490 5,249,089 -0.04(-1.13%)
Apr 20, 2018 3.600 3.630 3.510 3.530 4,781,173 -0.10(-2.75%)
Apr 19, 2018 3.630 3.690 3.600 3.630 6,095,635 +0.00(+0.00%)
Apr 18, 2018 3.580 3.650 3.550 3.630 4,541,532 +0.03(+0.83%)
Apr 17, 2018 3.600 3.630 3.580 3.600 4,281,957 +0.05(+1.41%)
Apr 16, 2018 3.510 3.570 3.480 3.550 3,668,190 +0.05(+1.43%)
Apr 13, 2018 3.590 3.590 3.490 3.500 5,132,465 -0.05(-1.41%)
Apr 12, 2018 3.530 3.590 3.510 3.550 4,472,047 +0.02(+0.57%)
Apr 11, 2018 3.525 3.540 3.470 3.530 7,833,550 +0.01(+0.28%)
Apr 10, 2018 3.490 3.530 3.450 3.520 6,803,166 +0.04(+1.15%)
Apr 09, 2018 3.460 3.490 3.400 3.480 8,085,347 +0.04(+1.16%)
Apr 06, 2018 3.480 3.510 3.410 3.440 10,457,423 -0.08(-2.27%)
Apr 05, 2018 3.560 3.560 3.440 3.520 15,299,578 +0.00(+0.00%)
Apr 04, 2018 3.390 3.535 3.340 3.520 9,948,525 +0.07(+2.03%)
Apr 03, 2018 3.570 3.580 3.385 3.450 15,235,789 -0.10(-2.82%)
Apr 02, 2018 3.640 3.650 3.500 3.550 9,706,520 -0.11(-3.01%)
Mar 29, 2018 3.660 3.660 3.660 0 -0.02(-0.54%)
Mar 28, 2018 3.690 3.750 3.650 3.680 10,906,084 -0.02(-0.54%)
Mar 27, 2018 3.850 3.850 3.680 3.700 11,097,227 -0.15(-3.90%)
Mar 26, 2018 3.850 3.860 3.780 3.850 9,076,300 +0.05(+1.32%)
Mar 23, 2018 3.810 3.860 3.790 3.800 9,942,735 -0.01(-0.26%)
Mar 22, 2018 3.880 3.940 3.800 3.810 15,946,379 -0.13(-3.30%)
Mar 21, 2018 3.850 3.940 3.810 3.940 17,595,924 +0.11(+2.87%)
Mar 20, 2018 3.760 3.830 3.740 3.830 6,887,853 +0.08(+2.13%)
Mar 19, 2018 3.780 3.850 3.700 3.750 10,608,843 -0.07(-1.83%)
Mar 16, 2018 3.860 3.910 3.780 3.820 8,645,978 -0.04(-1.04%)
Mar 15, 2018 3.780 3.930 3.770 3.860 13,219,885 +0.09(+2.39%)
Mar 14, 2018 3.690 3.800 3.660 3.770 10,405,151 +0.07(+1.89%)
Mar 13, 2018 3.760 3.770 3.670 3.700 11,991,433 -0.05(-1.33%)
Mar 12, 2018 3.710 3.770 3.710 3.750 6,681,355 +0.03(+0.81%)
Mar 09, 2018 3.720 3.760 3.690 3.720 10,580,384 +0.01(+0.27%)
Mar 08, 2018 3.660 3.730 3.650 3.710 12,493,235 +0.04(+1.09%)
Mar 07, 2018 3.540 3.690 3.520 3.670 14,104,128 +0.12(+3.38%)
Mar 06, 2018 3.600 3.610 3.520 3.550 5,241,615 -0.05(-1.39%)
Mar 05, 2018 3.500 3.620 3.490 3.600 6,305,374 +0.07(+1.98%)
Mar 02, 2018 3.440 3.550 3.420 3.530 5,003,952 +0.09(+2.62%)
Mar 01, 2018 3.490 3.500 3.370 3.440 10,635,508 -0.02(-0.58%)
Feb 28, 2018 3.530 3.550 3.460 3.460 8,847,272 -0.04(-1.14%)
Feb 27, 2018 3.580 3.630 3.500 3.500 9,954,145 -0.11(-3.05%)
Feb 26, 2018 3.610 3.659 3.570 3.610 8,418,084 +0.01(+0.28%)
Feb 23, 2018 3.510 3.610 3.490 3.600 11,305,371 +0.08(+2.27%)
Feb 22, 2018 3.470 3.520 9,657,449 -0.04(-1.12%)
Feb 21, 2018 3.560 3.650 3.540 3.560 10,014,332 -0.01(-0.28%)
Feb 20, 2018 3.550 3.590 3.510 3.570 7,263,556 -0.02(-0.56%)
Feb 16, 2018 3.590 3.590 3.590 0 +0.02(+0.56%)
Feb 15, 2018 3.510 3.620 3.500 3.570 16,223,010 +0.08(+2.29%)
Feb 14, 2018 3.540 3.420 3.490 12,585,156 +0.04(+1.16%)
Feb 13, 2018 3.420 3.470 3.385 3.450 11,925,523 +0.03(+0.88%)
Feb 12, 2018 3.350 3.450 3.320 3.420 26,482,128 +0.11(+3.32%)
Feb 09, 2018 3.520 3.530 3.200 3.310 35,410,664 -0.18(-5.16%)
Feb 08, 2018 3.850 3.860 3.450 3.490 46,292,912 -0.20(-5.42%)
Feb 07, 2018 3.600 3.690 3.550 3.690 28,335,822 +0.12(+3.36%)
Feb 06, 2018 3.460 3.580 3.415 3.570 12,506,531 +0.02(+0.71%)
Feb 05, 2018 3.550 3.670 3.520 3.545 15,057,830 -0.06(-1.80%)
Feb 02, 2018 3.680 3.700 3.590 3.610 8,795,998 -0.08(-2.17%)
Feb 01, 2018 3.560 3.740 3.541 3.690 7,960,883 +0.11(+3.07%)
Jan 31, 2018 3.600 3.650 3.565 3.580 9,360,777 -0.02(-0.56%)
Jan 30, 2018 3.620 3.650 3.480 3.600 19,342,232 -0.07(-1.91%)
Jan 29, 2018 3.690 3.710 3.650 3.670 7,668,835 -0.06(-1.61%)
Jan 26, 2018 3.780 3.780 3.680 3.730 11,855,823 +0.04(+1.08%)
Jan 25, 2018 3.670 3.740 3.655 3.690 7,649,064 +0.04(+1.10%)
Jan 24, 2018 3.740 3.750 3.650 3.650 11,778,144 -0.07(-1.88%)
Jan 23, 2018 3.750 3.770 3.710 3.720 11,843,090 -0.01(-0.27%)
Jan 22, 2018 3.750 3.710 3.730 9,011,787 +0.01(+0.27%)
Jan 19, 2018 3.770 3.770 3.680 3.720 12,892,851 -0.03(-0.80%)
Jan 18, 2018 3.810 3.820 3.720 3.750 19,998,548 -0.05(-1.32%)
Jan 17, 2018 3.800 3.840 3.735 3.800 68,720,328 +0.00(+0.00%)
Jan 16, 2018 3.970 3.970 3.760 3.800 10,238,009 -0.17(-4.28%)
Jan 12, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
Jan 11, 2018 3.900 3.970 3.880 3.970 9,400,735 +0.08(+2.06%)
Jan 10, 2018 3.900 3.850 3.890 3,562,822 +0.01(+0.26%)
Jan 09, 2018 3.910 3.920 3.860 3.880 5,428,005 -0.03(-0.77%)
Jan 08, 2018 3.900 3.920 3.820 3.910 8,992,269 +0.02(+0.51%)
Jan 05, 2018 3.920 3.925 3.840 3.890 9,962,072 +0.00(+0.00%)
Jan 04, 2018 4.040 4.050 3.840 3.890 10,625,326 -0.13(-3.23%)
Jan 03, 2018 3.950 4.090 3.900 4.020 23,112,016 +0.10(+2.55%)
Jan 02, 2018 3.940 4.030 3.920 3.920 12,411,239 -0.08(-2.00%)
Dec 29, 2017 4.000 4.000 4.000 0 +0.03(+0.76%)
Dec 28, 2017 4.000 4.010 3.930 3.970 5,099,180 -0.04(-1.00%)
Dec 27, 2017 3.950 4.020 3.940 4.010 11,638,178 +0.06(+1.52%)
Dec 26, 2017 3.970 3.970 3.910 3.950 4,371,881 -0.05(-1.25%)
Dec 22, 2017 3.980 4.000 3.930 4.000 10,170,341 -0.02(-0.50%)
Dec 21, 2017 3.970 4.020 3.940 4.020 7,624,943 +0.06(+1.52%)
Dec 20, 2017 3.970 3.990 3.930 3.960 4,470,637 -0.01(-0.25%)
Dec 19, 2017 4.090 4.090 3.910 3.970 7,586,843 -0.09(-2.22%)
Dec 18, 2017 4.100 4.100 4.010 4.060 5,945,495 +0.02(+0.50%)
Dec 15, 2017 4.010 4.070 3.965 4.040 9,550,017 +0.04(+1.00%)
Dec 14, 2017 4.010 4.040 3.970 4.000 6,485,899 -0.01(-0.25%)
Dec 13, 2017 3.970 4.030 3.950 4.010 7,464,383 +0.03(+0.75%)
Dec 12, 2017 3.920 4.045 3.900 3.980 10,871,907 +0.05(+1.27%)
Dec 11, 2017 3.810 3.930 3.780 3.930 8,452,457 +0.15(+3.97%)
Dec 08, 2017 3.850 3.870 3.780 3.780 3,963,385 -0.04(-1.05%)
Dec 07, 2017 3.730 3.870 3.730 3.820 9,557,746 +0.12(+3.24%)
Dec 06, 2017 3.780 3.800 3.700 3.700 5,933,171 -0.07(-1.86%)
Dec 05, 2017 3.810 3.840 3.740 3.770 7,303,337 -0.03(-0.79%)
Dec 04, 2017 3.970 4.000 3.770 3.800 12,066,392 -0.16(-4.04%)
Dec 01, 2017 4.080 4.090 3.960 3.960 10,815,574 -0.14(-3.41%)
Nov 30, 2017 4.090 4.140 4.030 4.100 9,654,963 +0.05(+1.23%)
Nov 29, 2017 4.300 4.340 4.050 4.050 14,174,434 -0.23(-5.37%)
Nov 28, 2017 4.170 4.300 4.100 4.280 24,487,396 +0.11(+2.64%)
Nov 27, 2017 4.060 4.175 4.025 4.170 8,525,723 +0.09(+2.21%)
Nov 24, 2017 4.090 4.100 4.070 4.080 1,172,806 +0.02(+0.49%)
Nov 22, 2017 4.120 4.150 4.035 4.060 5,677,794 -0.05(-1.22%)
Nov 21, 2017 4.000 4.140 4.000 4.110 13,780,183 +0.09(+2.24%)
Nov 20, 2017 3.920 4.040 3.920 4.020 8,108,121 +0.08(+2.03%)
Nov 17, 2017 3.870 3.950 3.870 3.940 4,536,314 +0.04(+1.03%)
Nov 16, 2017 3.840 3.950 3.830 3.900 5,712,193 +0.06(+1.56%)
Nov 15, 2017 3.840 3.865 3.815 3.840 7,381,728 -0.01(-0.26%)
Nov 14, 2017 3.840 3.890 3.830 3.850 4,259,516 -0.02(-0.52%)
Nov 13, 2017 3.850 3.925 3.840 3.870 5,706,545 -0.02(-0.51%)
Nov 10, 2017 3.870 3.960 3.850 3.890 8,313,033 -0.01(-0.26%)
Nov 09, 2017 3.800 3.930 3.720 3.900 13,551,678 +0.07(+1.83%)
Nov 08, 2017 3.800 4.090 3.760 3.830 37,655,176 +0.16(+4.36%)
Nov 07, 2017 3.890 3.890 3.630 3.670 28,835,988 -0.19(-4.92%)
Nov 06, 2017 3.930 3.940 3.860 3.860 8,423,048 -0.06(-1.53%)
Nov 03, 2017 3.880 3.970 3.860 3.920 12,539,443 +0.04(+1.03%)
Nov 02, 2017 3.850 3.885 3.800 3.880 6,604,450 +0.04(+1.04%)
Nov 01, 2017 3.910 3.910 3.785 3.840 8,750,379 -0.06(-1.54%)
Oct 31, 2017 3.820 3.900 3.800 3.900 9,212,959 +0.08(+2.09%)
Oct 30, 2017 3.770 3.850 3.760 3.820 6,300,089 +0.05(+1.33%)
Oct 27, 2017 3.730 3.780 3.690 3.770 5,417,099 +0.04(+1.07%)
Oct 26, 2017 3.780 3.780 3.670 3.730 7,278,939 -0.03(-0.80%)
Oct 25, 2017 3.780 3.790 3.630 3.760 14,484,121 -0.03(-0.79%)
Oct 24, 2017 3.850 3.880 3.790 3.790 5,054,969 -0.08(-2.07%)
Oct 23, 2017 3.950 3.950 3.850 3.870 4,423,718 -0.07(-1.78%)
Oct 20, 2017 3.940 3.970 3.860 3.940 12,179,206 +0.02(+0.51%)
Oct 19, 2017 3.860 3.990 3.840 3.920 17,310,136 +0.04(+1.03%)
Oct 18, 2017 3.870 3.950 3.850 3.880 15,820,475 +0.04(+1.04%)
Oct 17, 2017 3.840 3.850 3.800 3.840 2,306,048 +0.00(+0.00%)
Oct 16, 2017 3.830 3.860 3.800 3.840 4,400,295 +0.01(+0.26%)
Oct 13, 2017 3.760 3.870 3.740 3.830 11,629,028 +0.09(+2.41%)
Oct 12, 2017 3.700 3.760 3.680 3.740 4,605,777 +0.04(+1.08%)
Oct 11, 2017 3.710 3.730 3.690 3.700 3,532,886 -0.01(-0.27%)
Oct 10, 2017 3.730 3.740 3.660 3.710 4,708,407 -0.01(-0.27%)
Oct 09, 2017 3.710 3.760 3.700 3.720 4,905,725 -0.07(-1.85%)
Oct 06, 2017 3.800 3.820 3.760 3.790 8,599,358 -0.03(-0.79%)
Oct 05, 2017 3.820 3.835 3.740 3.820 7,878,375 +0.00(+0.00%)
Oct 04, 2017 3.850 3.860 3.790 3.820 5,939,949 -0.02(-0.52%)
Oct 03, 2017 3.830 3.850 3.790 3.840 4,929,009 +0.00(+0.00%)
Oct 02, 2017 3.790 3.880 3.760 3.840 10,103,350 +0.06(+1.59%)
Sep 29, 2017 3.750 3.790 3.680 3.780 9,851,606 +0.05(+1.34%)
Sep 28, 2017 3.710 3.760 3.690 3.730 8,978,336 +0.00(+0.00%)
Sep 27, 2017 3.720 3.770 3.690 3.730 5,166,816 +0.03(+0.81%)
Sep 26, 2017 3.810 3.810 3.680 3.700 15,627,791 -0.11(-2.89%)
Sep 25, 2017 3.860 3.870 3.730 3.810 8,875,253 -0.04(-1.04%)
Sep 22, 2017 3.860 3.890 3.830 3.850 6,159,474 -0.02(-0.52%)
Sep 21, 2017 3.950 3.950 3.860 3.870 4,609,734 -0.04(-1.02%)
Sep 20, 2017 3.940 4.020 3.880 3.910 25,745,372 +0.03(+0.77%)
Sep 19, 2017 3.850 3.930 3.790 3.880 22,555,808 +0.05(+1.31%)
Sep 18, 2017 3.790 3.880 3.780 3.830 12,133,770 +0.01(+0.26%)
Sep 15, 2017 3.790 3.850 3.750 3.820 6,186,915 +0.05(+1.33%)
Sep 14, 2017 3.910 3.910 3.740 3.770 6,001,523 -0.07(-1.82%)
Sep 13, 2017 3.790 4.020 3.770 3.840 24,121,124 +0.05(+1.32%)
Sep 12, 2017 3.740 3.820 3.715 3.790 11,973,503 +0.05(+1.34%)
Sep 11, 2017 3.720 3.750 3.685 3.740 4,049,885 +0.06(+1.63%)
Sep 08, 2017 3.700 3.750 3.650 3.680 6,344,634 -0.01(-0.27%)
Sep 07, 2017 3.610 3.740 3.610 3.690 12,971,005 +0.08(+2.22%)
Sep 06, 2017 3.670 3.680 3.570 3.610 6,713,092 -0.05(-1.37%)
Sep 05, 2017 3.720 3.730 3.630 3.660 5,281,215 -0.08(-2.14%)
Sep 01, 2017 3.770 3.790 3.720 3.740 6,749,341 -0.01(-0.27%)
Aug 31, 2017 3.710 3.790 3.690 3.750 9,720,234 +0.01(+0.27%)
Aug 30, 2017 3.620 3.770 3.610 3.740 12,632,085 +0.12(+3.31%)
Aug 29, 2017 3.580 3.650 3.580 3.620 7,532,401 -0.01(-0.28%)
Aug 28, 2017 3.610 3.650 3.590 3.630 6,133,404 +0.01(+0.28%)
Aug 25, 2017 3.660 3.700 3.610 3.620 3,917,720 -0.05(-1.36%)
Aug 24, 2017 3.600 3.680 3.600 3.670 5,192,937 +0.05(+1.38%)
Aug 23, 2017 3.640 3.680 3.620 3.620 5,021,915 -0.03(-0.82%)
Aug 22, 2017 3.600 3.670 3.580 3.650 5,139,093 +0.05(+1.39%)
Aug 21, 2017 3.600 3.635 3.570 3.600 3,364,982 -0.02(-0.55%)
Aug 18, 2017 3.560 3.650 3.540 3.620 5,760,884 +0.05(+1.40%)
Aug 17, 2017 3.600 3.620 3.550 3.570 5,755,758 -0.05(-1.38%)
Aug 16, 2017 3.610 3.640 3.560 3.620 7,344,287 +0.00(+0.00%)
Aug 15, 2017 3.610 3.670 3.590 3.620 8,839,079 +0.04(+1.12%)
Aug 14, 2017 3.660 3.670 3.560 3.580 10,859,738 -0.05(-1.38%)
Aug 11, 2017 3.620 3.660 3.580 3.630 7,401,851 +0.01(+0.28%)
Aug 10, 2017 3.720 3.750 3.600 3.620 7,743,061 -0.14(-3.72%)
Aug 09, 2017 3.650 3.780 3.650 3.760 10,319,828 +0.05(+1.35%)
Aug 08, 2017 3.590 3.750 3.580 3.710 20,236,098 +0.11(+3.06%)
Aug 07, 2017 3.570 3.630 3.540 3.600 11,725,463 +0.03(+0.84%)
Aug 04, 2017 3.630 3.670 3.530 3.570 15,339,965 -0.12(-3.25%)
Aug 03, 2017 3.790 3.810 3.580 3.690 32,111,446 +0.11(+3.07%)
Aug 02, 2017 3.650 3.670 3.490 3.580 18,167,580 -0.04(-1.10%)
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.