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 (%)
Sep 27, 2013 3.520 3.800 3.510 3.780 0 +0.17(+4.71%)
Sep 26, 2013 3.810 3.870 3.480 3.610 53,146,708 -0.18(-4.62%)
Sep 25, 2013 3.640 3.900 3.600 3.785 53,908,420 +0.18(+4.85%)
Sep 24, 2013 3.570 3.690 3.520 3.610 37,417,240 +0.08(+2.41%)
Sep 23, 2013 3.460 3.560 3.410 3.525 23,492,600 +0.04(+1.15%)
Sep 20, 2013 3.470 3.535 3.430 3.485 0 +0.01(+0.40%)
Sep 19, 2013 3.250 3.500 3.250 3.471 45,113,396 +0.20(+6.15%)
Sep 18, 2013 3.280 3.400 3.210 3.270 28,322,232 +0.00(+0.00%)
Sep 17, 2013 3.100 3.300 3.080 3.270 31,103,960 +0.18(+5.83%)
Sep 16, 2013 3.090 3.110 3.070 3.090 0 +0.01(+0.32%)
Sep 13, 2013 3.050 3.110 2.980 3.080 0 +0.06(+1.99%)
Sep 12, 2013 3.080 3.120 3.020 3.020 0 +0.02(+0.67%)
Sep 11, 2013 3.010 3.040 2.970 3.000 16,851,728 -0.03(-0.99%)
Sep 10, 2013 3.120 3.130 3.000 3.030 13,461,663 -0.07(-2.26%)
Sep 09, 2013 3.030 3.120 3.020 3.100 22,648,020 +0.08(+2.65%)
Sep 06, 2013 3.020 3.050 2.980 3.020 0 +0.02(+0.50%)
Sep 05, 2013 2.930 3.010 2.895 3.005 14,813,509 +0.08(+2.74%)
Sep 04, 2013 2.840 2.960 2.840 2.925 0 +0.05(+1.92%)
Sep 03, 2013 2.860 2.890 2.840 2.870 0 +0.04(+1.41%)
Aug 30, 2013 2.880 2.890 2.810 2.830 0 -0.08(-2.75%)
Aug 29, 2013 2.880 2.910 2.870 2.910 7,580,432 +0.03(+1.04%)
Aug 28, 2013 2.790 2.900 2.790 2.880 8,491,250 +0.08(+3.04%)
Aug 27, 2013 2.820 2.890 2.790 2.795 8,924,655 -0.10(-3.45%)
Aug 26, 2013 2.860 2.920 2.850 2.895 9,505,751 +0.00(+0.17%)
Aug 23, 2013 2.830 2.910 2.790 2.890 0 +0.08(+2.85%)
Aug 22, 2013 2.770 2.850 2.760 2.810 12,674,814 +0.06(+2.18%)
Aug 21, 2013 2.750 2.800 2.720 2.750 13,689,203 +0.00(+0.00%)
Aug 20, 2013 2.790 2.850 2.740 2.750 23,237,232 -0.08(-2.83%)
Aug 19, 2013 2.880 2.900 2.830 2.830 9,447,883 -0.07(-2.41%)
Aug 16, 2013 2.870 2.910 2.830 2.900 0 +0.02(+0.69%)
Aug 15, 2013 2.940 2.960 2.870 2.880 21,995,692 -0.09(-3.03%)
Aug 14, 2013 2.910 3.020 2.900 2.970 0 +0.06(+2.06%)
Aug 13, 2013 2.970 2.970 2.880 2.910 12,081,315 -0.03(-1.02%)
Aug 12, 2013 2.970 3.000 2.930 2.940 13,825,592 -0.06(-2.00%)
Aug 09, 2013 2.910 3.040 2.900 3.000 25,113,736 +0.13(+4.53%)
Aug 08, 2013 2.880 2.920 2.820 2.870 19,331,768 +0.02(+0.70%)
Aug 07, 2013 2.900 2.920 2.850 2.850 21,219,948 -0.07(-2.40%)
Aug 06, 2013 2.920 2.940 2.890 2.920 14,005,798 -0.02(-0.68%)
Aug 05, 2013 3.000 3.020 2.910 2.940 17,123,432 -0.06(-2.00%)
Aug 02, 2013 3.017 3.040 2.960 3.000 12,048,832 -0.03(-0.99%)
Aug 01, 2013 3.000 3.050 2.980 3.030 22,704,212 +0.05(+1.68%)
Jul 31, 2013 2.970 3.020 2.920 2.980 19,726,814 +0.01(+0.34%)
Jul 30, 2013 3.020 3.050 2.930 2.970 22,497,956 -0.05(-1.66%)
Jul 29, 2013 3.000 3.110 2.990 3.020 20,772,648 +0.01(+0.33%)
Jul 26, 2013 2.940 3.020 2.850 3.010 0 -0.49(-14.00%)
Jul 25, 2013 3.430 3.620 3.380 3.500 88,911,296 +0.22(+6.71%)
Jul 24, 2013 3.260 3.400 3.230 3.280 20,043,878 +0.01(+0.31%)
Jul 23, 2013 3.330 3.340 3.220 3.270 17,963,272 -0.03(-0.91%)
Jul 22, 2013 3.345 3.420 3.290 3.300 14,592,548 -0.06(-1.79%)
Jul 19, 2013 3.420 3.460 3.310 3.360 13,734,045 -0.06(-1.75%)
Jul 18, 2013 3.470 3.520 3.400 3.420 13,181,608 -0.04(-1.30%)
Jul 17, 2013 3.440 3.510 3.440 3.465 13,704,735 +0.00(+0.14%)
Jul 16, 2013 3.600 3.600 3.450 3.460 17,903,108 -0.09(-2.54%)
Jul 15, 2013 3.500 3.600 3.450 3.550 16,659,152 +0.05(+1.43%)
Jul 12, 2013 3.560 3.640 3.450 3.500 0 -0.04(-1.13%)
Jul 11, 2013 3.430 3.540 3.410 3.540 28,585,274 +0.15(+4.42%)
Jul 10, 2013 3.390 3.440 3.360 3.390 19,583,474 +0.05(+1.50%)
Jul 09, 2013 3.300 3.340 3.220 3.340 21,651,404 +0.05(+1.52%)
Jul 08, 2013 3.450 3.455 3.280 3.290 26,426,130 -0.14(-4.08%)
Jul 05, 2013 3.480 3.500 3.390 3.430 0 +0.01(+0.29%)
Jul 03, 2013 3.390 3.480 3.320 3.420 0 +0.15(+4.59%)
Jul 02, 2013 3.435 3.480 3.210 3.270 98,521,488 +0.20(+6.51%)
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.