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, 2019 6.450 6.510 6.270 6.380 32,002,078 -0.06(-0.93%)
Jul 30, 2019 6.370 6.450 6.330 6.440 12,227,544 +0.03(+0.47%)
Jul 29, 2019 6.510 6.520 6.310 6.410 15,077,025 -0.05(-0.77%)
Jul 26, 2019 6.400 6.520 6.380 6.460 20,887,900 +0.09(+1.41%)
Jul 25, 2019 6.380 6.450 6.300 6.370 13,369,884 +0.03(+0.47%)
Jul 24, 2019 6.250 6.360 6.240 6.340 12,448,943 +0.09(+1.44%)
Jul 23, 2019 6.330 6.340 6.180 6.250 20,512,120 -0.03(-0.48%)
Jul 22, 2019 6.340 6.390 6.260 6.280 17,043,168 +0.00(+0.00%)
Jul 19, 2019 6.370 6.400 6.270 6.280 29,113,100 -0.02(-0.32%)
Jul 18, 2019 6.230 6.350 6.090 6.300 42,688,844 +0.07(+1.12%)
Jul 17, 2019 6.310 6.310 6.150 6.230 21,314,080 -0.06(-0.95%)
Jul 16, 2019 6.310 6.320 6.210 6.290 21,395,398 -0.04(-0.63%)
Jul 15, 2019 6.290 6.380 6.280 6.330 21,548,740 +0.06(+0.96%)
Jul 12, 2019 6.270 6.290 6.160 6.270 16,152,600 +0.01(+0.16%)
Jul 11, 2019 6.310 6.350 6.180 6.260 16,357,795 -0.03(-0.48%)
Jul 10, 2019 6.200 6.300 6.190 6.290 20,100,258 +0.07(+1.13%)
Jul 09, 2019 6.130 6.240 6.120 6.220 16,039,750 +0.05(+0.81%)
Jul 08, 2019 6.210 6.220 6.150 6.170 19,467,980 -0.09(-1.44%)
Jul 05, 2019 6.200 6.280 6.110 6.260 9,556,800 +0.06(+0.97%)
Jul 03, 2019 6.300 6.310 6.130 6.200 24,822,800 -0.09(-1.43%)
Jul 02, 2019 6.250 6.340 6.230 6.290 13,798,973 +0.04(+0.56%)
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.