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%)
Jul 01, 2019 6.200 6.280 6.160 6.255 16,876,408 +0.12(+2.04%)
Jun 28, 2019 6.060 6.155 5.960 6.130 21,703,998 +0.09(+1.49%)
Jun 27, 2019 5.850 6.090 5.840 6.040 16,413,237 +0.20(+3.42%)
Jun 26, 2019 5.910 5.950 5.800 5.840 13,742,745 -0.03(-0.51%)
Jun 25, 2019 5.970 6.090 5.860 5.870 15,156,500 -0.12(-2.00%)
Jun 24, 2019 6.010 6.030 5.910 5.990 20,945,406 -0.06(-0.99%)
Jun 21, 2019 6.040 6.056 5.970 6.050 48,550,200 -0.02(-0.33%)
Jun 20, 2019 6.090 6.140 6.010 6.070 18,712,766 +0.00(+0.00%)
Jun 19, 2019 6.040 6.080 6.000 6.070 13,553,394 +0.03(+0.50%)
Jun 18, 2019 6.080 6.120 6.010 6.040 17,914,680 +0.02(+0.33%)
Jun 17, 2019 6.200 6.230 6.000 6.020 28,036,448 -0.18(-2.90%)
Jun 14, 2019 6.240 6.250 6.060 6.200 14,668,800 -0.03(-0.48%)
Jun 13, 2019 6.210 6.240 6.160 6.230 17,450,864 +0.04(+0.65%)
Jun 12, 2019 6.220 6.250 6.140 6.190 31,467,092 -0.08(-1.28%)
Jun 11, 2019 6.260 6.330 6.200 6.270 22,777,496 -0.03(-0.48%)
Jun 10, 2019 6.490 6.530 6.260 6.300 18,014,180 -0.16(-2.48%)
Jun 07, 2019 6.470 6.545 6.430 6.460 8,483,500 -0.03(-0.46%)
Jun 06, 2019 6.460 6.550 6.430 6.490 14,357,821 +0.04(+0.62%)
Jun 05, 2019 6.390 6.460 6.260 6.450 13,083,094 +0.15(+2.38%)
Jun 04, 2019 6.130 6.350 6.110 6.300 13,559,775 +0.21(+3.45%)
Jun 03, 2019 6.270 6.290 6.040 6.090 17,441,668 -0.20(-3.18%)
May 31, 2019 6.180 6.360 6.160 6.290 14,850,900 +0.02(+0.32%)
May 30, 2019 6.420 6.450 6.210 6.270 16,401,614 +0.08(+1.29%)
May 29, 2019 6.090 6.210 6.030 6.190 13,570,174 +0.06(+0.98%)
May 28, 2019 6.130 6.250 6.100 6.130 13,387,186 +0.07(+1.16%)
May 24, 2019 6.150 6.160 6.020 6.060 8,237,600 -0.01(-0.16%)
May 23, 2019 6.150 6.210 5.970 6.070 14,308,564 -0.14(-2.25%)
May 22, 2019 6.170 6.220 6.160 6.210 8,889,627 +0.04(+0.65%)
May 21, 2019 6.190 6.230 6.120 6.170 16,628,144 +0.02(+0.33%)
May 20, 2019 6.100 6.300 6.060 6.150 17,093,134 -0.04(-0.65%)
May 17, 2019 6.180 6.215 6.105 6.190 10,075,700 -0.04(-0.64%)
May 16, 2019 6.190 6.310 6.180 6.230 12,172,527 +0.04(+0.65%)
May 15, 2019 6.010 6.280 6.000 6.190 18,236,686 +0.18(+3.00%)
May 14, 2019 5.930 6.090 5.920 6.010 21,111,492 +0.13(+2.21%)
May 13, 2019 5.840 5.930 5.750 5.880 18,588,330 -0.06(-1.01%)
May 10, 2019 5.940 6.020 5.855 5.940 20,204,700 +0.00(+0.00%)
May 09, 2019 6.000 6.010 5.870 5.940 29,560,712 -0.10(-1.66%)
May 08, 2019 6.100 6.160 6.030 6.040 23,889,260 -0.05(-0.82%)
May 07, 2019 6.140 6.160 6.010 6.090 18,414,332 -0.08(-1.30%)
May 06, 2019 5.860 6.180 5.820 6.170 18,504,730 +0.14(+2.32%)
May 03, 2019 5.910 6.070 5.770 6.030 33,778,900 +0.21(+3.61%)
May 02, 2019 6.230 6.280 5.720 5.820 77,680,904 +0.31(+5.63%)
May 01, 2019 5.730 5.780 5.470 5.510 37,603,644 -0.15(-2.65%)
Apr 30, 2019 5.530 5.700 5.510 5.660 24,119,440 +0.13(+2.35%)
Apr 29, 2019 5.520 5.570 5.500 5.530 32,762,852 +0.02(+0.36%)
Apr 26, 2019 5.490 5.550 5.460 5.510 18,071,800 +0.05(+0.92%)
Apr 25, 2019 5.600 5.620 5.410 5.460 15,403,794 -0.12(-2.15%)
Apr 24, 2019 5.650 5.650 5.530 5.580 13,527,387 -0.04(-0.71%)
Apr 23, 2019 5.580 5.650 5.520 5.620 15,174,252 +0.10(+1.81%)
Apr 22, 2019 5.480 5.540 5.400 5.520 17,617,168 +0.08(+1.47%)
Apr 18, 2019 5.330 5.460 5.220 5.440 36,298,400 +0.19(+3.62%)
Apr 17, 2019 5.400 5.400 5.240 5.250 11,229,036 -0.11(-2.05%)
Apr 16, 2019 5.490 5.500 5.330 5.360 9,853,195 -0.10(-1.83%)
Apr 15, 2019 5.520 5.530 5.410 5.460 12,494,941 -0.06(-1.09%)
Apr 12, 2019 5.520 5.531 5.440 5.520 8,435,200 +0.04(+0.73%)
Apr 11, 2019 5.500 5.540 5.450 5.480 4,849,120 +0.01(+0.18%)
Apr 10, 2019 5.390 5.480 5.390 5.470 7,110,251 +0.08(+1.48%)
Apr 09, 2019 5.330 5.410 5.320 5.390 5,539,592 +0.04(+0.75%)
Apr 08, 2019 5.330 5.380 5.250 5.350 7,184,949 +0.00(+0.00%)
Apr 05, 2019 5.350 5.420 5.310 5.350 9,039,700 +0.01(+0.19%)
Apr 04, 2019 5.470 5.520 5.290 5.340 11,037,431 -0.11(-2.02%)
Apr 03, 2019 5.420 5.550 5.420 5.450 12,012,345 +0.04(+0.74%)
Apr 02, 2019 5.320 5.450 5.300 5.410 8,360,114 +0.08(+1.50%)
Apr 01, 2019 5.340 5.380 5.250 5.330 8,665,231 +0.00(+0.00%)
Mar 29, 2019 5.290 5.360 5.210 5.330 11,577,200 +0.07(+1.33%)
Mar 28, 2019 5.240 5.280 5.160 5.260 7,525,010 +0.04(+0.77%)
Mar 27, 2019 5.310 5.340 5.180 5.220 16,096,234 -0.11(-2.06%)
Mar 26, 2019 5.330 5.380 5.280 5.330 10,639,733 +0.02(+0.38%)
Mar 25, 2019 5.280 5.390 5.210 5.310 11,629,375 +0.02(+0.38%)
Mar 22, 2019 5.440 5.440 5.270 5.290 6,833,800 -0.13(-2.40%)
Mar 21, 2019 5.310 5.470 5.300 5.420 9,602,027 +0.10(+1.88%)
Mar 20, 2019 5.290 5.370 5.230 5.320 15,028,102 +0.01(+0.19%)
Mar 19, 2019 5.350 5.390 5.290 5.310 9,561,184 -0.04(-0.75%)
Mar 18, 2019 5.380 5.390 5.270 5.350 8,543,391 -0.02(-0.37%)
Mar 15, 2019 5.390 5.420 5.340 5.370 19,133,000 -0.03(-0.56%)
Mar 14, 2019 5.360 5.420 5.240 5.400 12,777,556 +0.03(+0.56%)
Mar 13, 2019 5.210 5.390 5.210 5.370 13,312,389 +0.16(+3.07%)
Mar 12, 2019 5.260 5.260 5.180 5.210 11,743,286 -0.03(-0.57%)
Mar 11, 2019 5.170 5.250 5.120 5.240 17,551,858 +0.12(+2.34%)
Mar 08, 2019 5.030 5.155 4.985 5.120 8,462,200 +0.04(+0.79%)
Mar 07, 2019 5.130 5.180 5.020 5.080 16,048,761 -0.05(-0.97%)
Mar 06, 2019 5.150 5.220 5.100 5.130 10,702,730 -0.02(-0.39%)
Mar 05, 2019 5.200 5.210 5.130 5.150 9,158,917 -0.05(-0.96%)
Mar 04, 2019 5.400 5.400 5.050 5.200 19,349,904 -0.14(-2.62%)
Mar 01, 2019 5.240 5.340 5.170 5.340 10,428,700 +0.12(+2.30%)
Feb 28, 2019 5.170 5.250 5.100 5.220 12,286,599 +0.07(+1.36%)
Feb 27, 2019 5.000 5.190 4.990 5.150 14,414,683 +0.12(+2.39%)
Feb 26, 2019 5.020 5.040 4.960 5.030 20,689,242 +0.00(+0.00%)
Feb 25, 2019 5.070 5.070 4.950 5.030 13,113,889 +0.00(+0.00%)
Feb 22, 2019 4.990 5.100 4.980 5.030 17,939,400 +0.07(+1.41%)
Feb 21, 2019 5.020 5.040 4.940 4.960 14,636,367 -0.08(-1.59%)
Feb 20, 2019 5.100 5.170 5.000 5.040 15,581,855 -0.06(-1.18%)
Feb 19, 2019 5.000 5.120 4.990 5.100 12,322,476 +0.07(+1.39%)
Feb 15, 2019 4.990 5.140 4.960 5.030 25,940,400 +0.05(+1.00%)
Feb 14, 2019 4.870 5.010 4.840 4.980 14,119,640 +0.08(+1.63%)
Feb 13, 2019 4.920 4.970 4.880 4.900 17,119,776 -0.03(-0.61%)
Feb 12, 2019 4.850 4.950 4.830 4.930 14,136,177 +0.09(+1.86%)
Feb 11, 2019 4.940 5.000 4.810 4.840 13,101,489 -0.04(-0.82%)
Feb 08, 2019 4.740 4.890 4.740 4.880 12,569,000 +0.14(+2.95%)
Feb 07, 2019 4.790 4.860 4.640 4.740 32,633,848 +0.23(+5.10%)
Feb 06, 2019 4.560 4.580 4.320 4.510 29,386,184 -0.07(-1.53%)
Feb 05, 2019 4.530 4.590 4.480 4.580 14,249,293 +0.06(+1.33%)
Feb 04, 2019 4.550 4.590 4.480 4.520 11,163,379 +0.02(+0.44%)
Feb 01, 2019 4.490 4.550 4.480 4.500 8,315,300 +0.02(+0.45%)
Jan 31, 2019 4.450 4.540 4.440 4.480 9,908,610 +0.01(+0.22%)
Jan 30, 2019 4.470 4.540 4.410 4.470 11,105,367 +0.05(+1.13%)
Jan 29, 2019 4.380 4.440 4.320 4.420 7,986,460 +0.04(+0.91%)
Jan 28, 2019 4.410 4.460 4.330 4.380 39,244,156 +0.00(+0.00%)
Jan 25, 2019 4.430 4.450 4.330 4.380 12,674,200 -0.03(-0.68%)
Jan 24, 2019 4.250 4.430 4.240 4.410 17,214,556 +0.15(+3.52%)
Jan 23, 2019 4.350 4.360 4.210 4.260 9,731,057 -0.07(-1.62%)
Jan 22, 2019 4.260 4.360 4.240 4.330 11,919,443 +0.07(+1.64%)
Jan 18, 2019 4.300 4.350 4.255 4.260 17,572,500 -0.02(-0.47%)
Jan 17, 2019 4.290 4.320 4.250 4.280 10,118,174 -0.01(-0.23%)
Jan 16, 2019 4.300 4.310 4.220 4.290 10,672,806 +0.02(+0.47%)
Jan 15, 2019 4.250 4.320 4.230 4.270 9,221,002 +0.03(+0.71%)
Jan 14, 2019 4.280 4.310 4.230 4.240 7,661,231 -0.07(-1.62%)
Jan 11, 2019 4.290 4.330 4.240 4.310 13,145,400 +0.02(+0.47%)
Jan 10, 2019 4.260 4.320 4.190 4.290 11,426,455 +0.02(+0.47%)
Jan 09, 2019 4.160 4.270 4.130 4.270 14,194,568 +0.13(+3.14%)
Jan 08, 2019 4.120 4.170 4.070 4.140 14,529,922 +0.07(+1.72%)
Jan 07, 2019 4.010 4.150 3.990 4.070 16,242,942 +0.05(+1.24%)
Jan 04, 2019 4.000 4.080 3.940 4.020 13,673,400 +0.10(+2.55%)
Jan 03, 2019 3.950 4.040 3.870 3.920 11,487,383 -0.06(-1.51%)
Jan 02, 2019 3.900 4.050 3.880 3.980 16,053,136 +0.05(+1.27%)
Dec 31, 2018 3.900 3.970 3.850 3.930 10,814,800 +0.04(+1.03%)
Dec 28, 2018 3.860 3.940 3.790 3.890 7,666,300 +0.01(+0.26%)
Dec 27, 2018 3.770 3.880 3.730 3.880 14,415,402 +0.06(+1.57%)
Dec 26, 2018 3.640 3.850 3.640 3.820 16,153,376 +0.20(+5.52%)
Dec 24, 2018 3.610 3.745 3.600 3.620 7,100,200 -0.01(-0.28%)
Dec 21, 2018 3.700 3.830 3.575 3.630 32,768,600 +0.04(+1.11%)
Dec 20, 2018 3.700 3.740 3.490 3.590 11,656,384 -0.10(-2.71%)
Dec 19, 2018 3.680 3.760 3.670 3.690 13,940,269 +0.01(+0.27%)
Dec 18, 2018 3.720 3.770 3.660 3.680 9,638,094 -0.02(-0.54%)
Dec 17, 2018 3.700 3.780 3.670 3.700 11,079,455 -0.01(-0.27%)
Dec 14, 2018 3.720 3.770 3.630 3.710 8,193,100 -0.01(-0.27%)
Dec 13, 2018 3.780 3.850 3.720 3.720 11,428,050 -0.03(-0.80%)
Dec 12, 2018 3.700 3.840 3.670 3.750 12,212,262 +0.11(+3.02%)
Dec 11, 2018 3.810 3.810 3.620 3.640 12,912,966 -0.03(-0.82%)
Dec 10, 2018 3.600 3.740 3.600 3.670 12,684,730 +0.07(+1.94%)
Dec 07, 2018 3.610 3.745 3.570 3.600 9,362,900 -0.03(-0.83%)
Dec 06, 2018 3.510 3.630 3.480 3.630 9,283,546 +0.08(+2.25%)
Dec 04, 2018 3.550 3.640 3.525 3.550 11,133,001 -0.10(-2.74%)
Dec 03, 2018 3.670 3.690 3.510 3.650 10,528,284 +0.03(+0.83%)
Nov 30, 2018 3.640 3.690 3.605 3.620 14,585,100 -0.02(-0.55%)
Nov 29, 2018 3.580 3.730 3.540 3.640 9,156,609 +0.03(+0.83%)
Nov 28, 2018 3.490 3.630 3.320 3.610 17,723,470 +0.10(+2.85%)
Nov 27, 2018 3.520 3.600 3.510 3.510 6,743,480 -0.03(-0.85%)
Nov 26, 2018 3.510 3.600 3.490 3.540 6,963,806 +0.06(+1.72%)
Nov 23, 2018 3.470 3.540 3.450 3.480 6,796,400 -0.01(-0.29%)
Nov 21, 2018 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 20, 2018 3.370 3.540 3.360 3.490 9,922,341 +0.05(+1.45%)
Nov 19, 2018 3.570 3.610 3.410 3.440 11,440,768 -0.16(-4.44%)
Nov 16, 2018 3.580 3.620 3.490 3.600 10,715,800 +0.03(+0.84%)
Nov 15, 2018 3.510 3.670 3.490 3.570 10,973,301 +0.07(+2.00%)
Nov 14, 2018 3.540 3.610 3.490 3.500 7,295,498 -0.02(-0.57%)
Nov 13, 2018 3.570 3.610 3.470 3.520 7,422,868 -0.02(-0.56%)
Nov 12, 2018 3.600 3.640 3.460 3.540 7,455,091 -0.07(-1.94%)
Nov 09, 2018 3.740 3.755 3.570 3.610 17,009,700 -0.18(-4.75%)
Nov 08, 2018 3.840 3.890 3.760 3.790 7,843,214 -0.10(-2.57%)
Nov 07, 2018 3.750 3.900 3.710 3.890 12,414,425 +0.18(+4.85%)
Nov 06, 2018 3.720 3.780 3.670 3.710 7,166,307 +0.00(+0.00%)
Nov 05, 2018 3.750 3.790 3.600 3.710 6,503,919 -0.05(-1.33%)
Nov 02, 2018 3.660 3.790 3.570 3.760 14,270,000 +0.10(+2.73%)
Nov 01, 2018 3.540 3.820 3.520 3.660 20,422,966 +0.02(+0.55%)
Oct 31, 2018 3.750 3.780 3.580 3.640 33,747,580 -0.03(-0.82%)
Oct 30, 2018 3.610 3.790 3.600 3.670 24,350,824 +0.05(+1.38%)
Oct 29, 2018 3.890 3.890 3.580 3.620 28,440,364 -0.21(-5.48%)
Oct 26, 2018 3.870 3.910 3.775 3.830 9,282,800 -0.07(-1.79%)
Oct 25, 2018 3.850 3.950 3.840 3.900 10,559,419 +0.10(+2.63%)
Oct 24, 2018 3.990 4.010 3.800 3.800 13,914,758 -0.15(-3.80%)
Oct 23, 2018 4.000 4.010 3.870 3.950 12,547,534 -0.11(-2.71%)
Oct 22, 2018 4.000 4.070 3.970 4.060 7,455,994 +0.06(+1.50%)
Oct 19, 2018 4.080 4.130 3.990 4.000 8,894,400 -0.03(-0.74%)
Oct 18, 2018 4.180 4.200 4.010 4.030 10,804,265 -0.17(-4.05%)
Oct 17, 2018 4.270 4.270 4.140 4.200 8,414,366 -0.08(-1.87%)
Oct 16, 2018 4.270 4.330 4.220 4.280 9,342,716 +0.02(+0.47%)
Oct 15, 2018 4.250 4.280 4.070 4.260 11,285,037 +0.06(+1.43%)
Oct 12, 2018 4.280 4.320 4.155 4.200 17,662,200 +0.02(+0.48%)
Oct 11, 2018 4.230 4.330 4.150 4.180 23,783,698 -0.04(-0.95%)
Oct 10, 2018 4.400 4.460 4.190 4.220 24,607,132 -0.14(-3.21%)
Oct 09, 2018 3.860 4.500 3.830 4.360 65,165,704 +0.48(+12.37%)
Oct 08, 2018 4.000 4.030 3.820 3.880 13,110,595 -0.14(-3.48%)
Oct 05, 2018 4.120 4.200 3.970 4.020 11,600,900 -0.12(-2.90%)
Oct 04, 2018 4.090 4.150 4.030 4.140 18,930,606 +0.04(+0.98%)
Oct 03, 2018 4.020 4.100 3.990 4.100 15,885,225 +0.08(+1.99%)
Oct 02, 2018 4.040 4.050 3.950 4.020 9,139,613 +0.01(+0.25%)
Oct 01, 2018 4.060 4.060 4.000 4.010 7,232,909 +0.00(+0.00%)
Sep 28, 2018 4.050 4.090 3.990 4.010 9,177,300 +0.05(+1.26%)
Sep 27, 2018 3.950 4.050 3.930 3.960 7,832,341 +0.01(+0.25%)
Sep 26, 2018 3.990 4.000 3.930 3.950 5,108,208 -0.02(-0.50%)
Sep 25, 2018 3.920 4.020 3.910 3.970 7,661,986 +0.04(+1.02%)
Sep 24, 2018 3.900 3.930 3.850 3.930 5,628,401 +0.01(+0.26%)
Sep 21, 2018 3.950 3.970 3.910 3.920 6,818,600 -0.04(-1.01%)
Sep 20, 2018 3.920 3.970 3.890 3.960 9,604,127 +0.04(+1.02%)
Sep 19, 2018 4.000 4.030 3.880 3.920 12,290,638 -0.10(-2.49%)
Sep 18, 2018 3.950 4.030 3.950 4.020 6,865,620 +0.07(+1.77%)
Sep 17, 2018 4.060 4.060 3.940 3.950 7,147,250 -0.07(-1.74%)
Sep 14, 2018 4.000 4.050 4.000 4.020 6,568,500 +0.04(+1.01%)
Sep 13, 2018 4.030 4.070 3.960 3.980 7,317,826 -0.05(-1.24%)
Sep 12, 2018 4.020 4.040 3.930 4.030 11,196,560 +0.02(+0.50%)
Sep 11, 2018 3.980 4.020 3.930 4.010 8,834,707 +0.01(+0.25%)
Sep 10, 2018 3.980 4.010 3.930 4.000 6,378,204 +0.06(+1.52%)
Sep 07, 2018 3.960 4.025 3.880 3.940 8,983,100 -0.03(-0.76%)
Sep 06, 2018 4.030 4.040 3.900 3.970 12,105,357 -0.05(-1.24%)
Sep 05, 2018 4.140 4.180 3.990 4.020 14,394,816 -0.14(-3.37%)
Sep 04, 2018 4.170 4.230 4.150 4.160 8,459,833 +0.00(+0.00%)
Aug 31, 2018 4.160 4.160 4.160 0 -0.01(-0.24%)
Aug 30, 2018 4.140 4.180 4.100 4.170 9,334,749 +0.02(+0.48%)
Aug 29, 2018 4.050 4.180 4.000 4.150 17,568,260 +0.11(+2.72%)
Aug 28, 2018 3.910 4.040 3.880 4.040 12,320,766 +0.10(+2.54%)
Aug 27, 2018 3.940 3.950 3.860 3.940 7,251,860 +0.00(+0.00%)
Aug 24, 2018 3.930 3.970 3.900 3.940 8,479,600 +0.01(+0.25%)
Aug 23, 2018 4.050 4.060 3.900 3.930 12,133,696 -0.10(-2.48%)
Aug 22, 2018 4.120 4.140 4.010 4.030 37,774,980 +0.29(+7.75%)
Aug 21, 2018 3.730 3.800 3.690 3.740 5,289,230 +0.00(+0.00%)
Aug 20, 2018 3.740 3.770 3.680 3.740 5,321,537 +0.02(+0.54%)
Aug 17, 2018 3.700 3.765 3.680 3.720 5,965,600 +0.02(+0.54%)
Aug 16, 2018 3.710 3.760 3.680 3.700 5,303,004 +0.00(+0.00%)
Aug 15, 2018 3.750 3.770 3.650 3.700 6,760,775 -0.06(-1.60%)
Aug 14, 2018 3.820 3.850 3.760 3.760 7,996,712 -0.05(-1.31%)
Aug 13, 2018 3.820 3.880 3.790 3.810 7,254,035 -0.01(-0.26%)
Aug 10, 2018 3.840 3.880 3.780 3.820 13,176,700 -0.04(-1.04%)
Aug 09, 2018 3.850 3.890 3.810 3.860 10,974,733 -0.09(-2.28%)
Aug 08, 2018 3.940 3.960 3.880 3.950 7,500,066 +0.00(+0.00%)
Aug 07, 2018 3.980 4.020 3.930 3.950 7,495,361 -0.01(-0.25%)
Aug 06, 2018 3.980 4.000 3.890 3.960 14,583,533 -0.03(-0.75%)
Aug 03, 2018 4.030 4.070 3.980 3.990 14,611,500 -0.07(-1.72%)
Aug 02, 2018 3.950 4.140 3.920 4.060 18,678,866 +0.21(+5.45%)
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.