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 31, 2020 9.060 9.150 8.860 9.060 18,509,546 +0.00(+0.00%)
Aug 28, 2020 9.020 9.210 9.010 9.060 16,271,800 +0.07(+0.78%)
Aug 27, 2020 9.160 9.160 8.870 8.990 24,943,722 -0.16(-1.75%)
Aug 26, 2020 9.160 9.350 9.090 9.150 16,397,906 -0.03(-0.33%)
Aug 25, 2020 9.180 9.190 9.060 9.180 19,235,424 -0.04(-0.43%)
Aug 24, 2020 9.300 9.410 9.140 9.220 13,149,275 -0.09(-0.97%)
Aug 21, 2020 9.440 9.470 9.290 9.310 9,743,500 -0.12(-1.27%)
Aug 20, 2020 9.300 9.490 9.260 9.430 9,752,367 +0.11(+1.18%)
Aug 19, 2020 9.460 9.510 9.310 9.320 16,463,759 -0.10(-1.06%)
Aug 18, 2020 9.390 9.480 9.320 9.420 12,454,395 +0.06(+0.64%)
Aug 17, 2020 9.410 9.420 9.270 9.360 12,398,839 -0.02(-0.21%)
Aug 14, 2020 9.300 9.435 9.180 9.380 18,763,600 +0.13(+1.41%)
Aug 13, 2020 9.200 9.330 9.100 9.250 15,393,646 +0.14(+1.54%)
Aug 12, 2020 9.000 9.190 8.960 9.110 35,079,200 +0.10(+1.11%)
Aug 11, 2020 9.300 9.310 8.710 9.010 36,314,444 -0.46(-4.86%)
Aug 10, 2020 9.750 9.790 9.320 9.470 24,775,156 -0.26(-2.67%)
Aug 07, 2020 9.700 10.16 9.600 9.730 43,213,800 -0.22(-2.21%)
Aug 06, 2020 10.52 10.69 9.910 9.950 41,900,928 -0.12(-1.19%)
Aug 05, 2020 10.16 10.18 9.880 10.07 29,499,432 -0.18(-1.76%)
Aug 04, 2020 10.26 10.26 10.06 10.25 14,497,603 +0.11(+1.08%)
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.