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 (%)
Aug 29, 2014 2.880 2.895 2.895 2.895 5,350,300 +0.02(+0.52%)
Aug 28, 2014 2.890 2.920 2.840 2.880 9,183,454 +0.00(+0.00%)
Aug 27, 2014 2.930 2.960 2.880 2.880 12,715,249 -0.07(-2.37%)
Aug 26, 2014 3.020 3.020 2.910 2.950 14,024,916 -0.06(-1.99%)
Aug 25, 2014 3.070 3.080 3.000 3.010 9,948,463 -0.07(-2.27%)
Aug 22, 2014 3.100 3.100 3.040 3.080 15,659,702 +0.02(+0.65%)
Aug 21, 2014 3.100 3.110 3.010 3.060 19,321,172 -0.06(-1.92%)
Aug 20, 2014 3.090 3.140 3.070 3.120 14,580,704 +0.01(+0.32%)
Aug 19, 2014 3.050 3.150 3.050 3.110 30,761,220 +0.03(+0.97%)
Aug 18, 2014 2.930 3.090 2.920 3.080 35,984,112 +0.17(+5.84%)
Aug 15, 2014 2.880 2.920 2.825 2.910 12,125,424 +0.06(+2.11%)
Aug 14, 2014 2.850 2.880 2.820 2.850 11,361,789 +0.02(+0.71%)
Aug 13, 2014 2.810 2.860 2.810 2.830 11,370,603 -0.03(-1.05%)
Aug 12, 2014 2.820 2.870 2.760 2.860 26,215,392 +0.01(+0.53%)
Aug 11, 2014 2.900 2.900 2.760 2.845 26,810,280 -0.03(-1.22%)
Aug 08, 2014 2.730 2.890 2.700 2.880 85,044,208 -0.04(-1.37%)
Aug 07, 2014 2.810 2.950 2.770 2.920 52,894,984 +0.13(+4.66%)
Aug 06, 2014 2.810 2.840 2.730 2.790 25,365,208 -0.06(-2.11%)
Aug 05, 2014 2.870 2.880 2.790 2.850 17,247,284 +0.02(+0.53%)
Aug 04, 2014 2.880 2.940 2.810 2.835 14,315,294 -0.04(-1.22%)
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.