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 30, 2014 2.790 2.800 2.700 2.700 16,830,628 -0.09(-3.23%)
Sep 29, 2014 2.810 2.830 2.740 2.790 36,420,972 -0.04(-1.41%)
Sep 26, 2014 2.960 2.990 2.830 2.830 19,464,836 -0.12(-4.23%)
Sep 25, 2014 3.000 3.020 2.940 2.955 8,362,349 -0.05(-1.83%)
Sep 24, 2014 2.980 3.040 2.940 3.010 14,906,686 +0.01(+0.33%)
Sep 23, 2014 3.100 3.110 2.980 3.000 11,141,969 -0.05(-1.64%)
Sep 22, 2014 3.020 3.080 2.990 3.050 14,422,572 -0.01(-0.33%)
Sep 19, 2014 3.100 3.110 3.040 3.060 20,329,268 -0.02(-0.65%)
Sep 18, 2014 3.150 3.190 3.060 3.080 25,948,644 -0.07(-2.22%)
Sep 17, 2014 3.020 3.150 3.020 3.150 31,259,678 +0.13(+4.30%)
Sep 16, 2014 2.890 3.030 2.860 3.020 20,519,372 +0.12(+4.14%)
Sep 15, 2014 2.930 2.930 2.820 2.900 11,657,211 -0.02(-0.68%)
Sep 12, 2014 2.930 2.960 2.910 2.920 6,421,124 -0.02(-0.68%)
Sep 11, 2014 2.960 2.980 2.930 2.940 6,381,646 -0.05(-1.67%)
Sep 10, 2014 2.940 3.010 2.910 2.990 11,423,544 +0.04(+1.36%)
Sep 09, 2014 3.000 3.020 2.910 2.950 18,675,196 -0.07(-2.32%)
Sep 08, 2014 3.080 3.080 3.010 3.020 7,924,388 -0.06(-1.95%)
Sep 05, 2014 3.030 3.090 3.000 3.080 13,759,243 +0.03(+0.98%)
Sep 04, 2014 3.070 3.085 3.031 3.050 13,804,029 +0.04(+1.33%)
Sep 03, 2014 3.050 3.060 2.950 3.010 17,817,380 +0.00(+0.00%)
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.