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, 2012 2.940 3.010 2.850 2.950 21,314,328 -0.06(-1.99%)
Jul 30, 2012 3.100 3.150 2.970 3.010 28,493,048 -0.08(-2.43%)
Jul 27, 2012 3.080 3.180 3.050 3.085 25,357,040 -0.09(-2.83%)
Jul 26, 2012 3.060 3.220 2.970 3.175 99,696,336 -1.91(-37.50%)
Jul 25, 2012 4.960 5.190 4.880 5.080 50,098,700 +0.17(+3.36%)
Jul 24, 2012 5.060 5.250 4.880 4.915 25,026,272 -0.17(-3.44%)
Jul 23, 2012 4.830 5.170 4.720 5.090 28,749,202 +0.29(+6.04%)
Jul 20, 2012 4.560 4.890 4.470 4.800 20,854,676 +0.25(+5.38%)
Jul 19, 2012 4.620 4.660 4.550 4.555 9,857,584 -0.06(-1.19%)
Jul 18, 2012 4.710 4.930 4.540 4.610 17,606,004 +0.03(+0.66%)
Jul 17, 2012 4.853 4.853 4.450 4.580 27,623,848 -0.25(-5.18%)
Jul 16, 2012 4.890 4.950 4.800 4.830 7,136,997 -0.07(-1.43%)
Jul 13, 2012 5.000 5.090 4.870 4.900 9,902,231 -0.12(-2.39%)
Jul 12, 2012 4.890 5.050 4.780 5.020 14,845,082 +0.07(+1.41%)
Jul 11, 2012 5.050 5.170 4.900 4.950 15,559,886 -0.06(-1.20%)
Jul 10, 2012 5.270 5.300 4.960 5.010 19,486,656 -0.23(-4.39%)
Jul 09, 2012 5.310 5.360 5.200 5.240 9,245,539 -0.12(-2.24%)
Jul 06, 2012 5.330 5.390 5.140 5.360 14,331,793 -0.08(-1.47%)
Jul 05, 2012 5.400 5.480 5.280 5.440 10,718,904 +0.04(+0.74%)
Jul 03, 2012 5.610 5.610 5.320 5.400 9,615,429 -0.17(-2.96%)
Jul 02, 2012 5.450 5.590 5.420 5.565 10,701,920 +0.12(+2.30%)
Jun 29, 2012 5.560 5.580 5.380 5.440 12,652,446 +0.06(+1.12%)
Jun 28, 2012 5.610 5.690 5.260 5.380 17,012,900 -0.25(-4.44%)
Jun 27, 2012 5.800 5.880 5.350 5.630 36,341,096 -0.13(-2.34%)
Jun 26, 2012 6.200 6.350 5.610 5.765 59,779,800 -0.30(-4.95%)
Jun 25, 2012 6.000 6.160 5.860 6.065 24,648,668 +0.07(+1.17%)
Jun 22, 2012 5.880 6.040 5.820 5.995 21,761,920 +0.28(+4.81%)
Jun 21, 2012 5.950 6.110 5.640 5.720 16,509,944 -0.17(-2.89%)
Jun 20, 2012 6.050 6.080 5.810 5.890 16,916,204 -0.08(-1.34%)
Jun 19, 2012 5.800 6.090 5.770 5.970 26,982,394 +0.19(+3.29%)
Jun 18, 2012 5.620 6.010 5.550 5.780 44,279,880 +0.22(+3.96%)
Jun 15, 2012 5.100 5.600 5.050 5.560 35,735,332 +0.53(+10.65%)
Jun 14, 2012 5.110 5.250 5.010 5.025 20,012,120 -0.02(-0.40%)
Jun 13, 2012 5.070 5.240 4.960 5.045 21,409,294 +0.06(+1.31%)
Jun 12, 2012 5.540 5.540 4.780 4.980 57,535,300 -0.57(-10.27%)
Jun 11, 2012 6.100 6.110 5.520 5.550 21,538,332 -0.50(-8.26%)
Jun 08, 2012 6.060 6.190 5.950 6.050 26,055,462 +0.02(+0.33%)
Jun 07, 2012 6.200 6.360 5.960 6.030 26,271,462 -0.13(-2.19%)
Jun 06, 2012 5.850 6.180 5.750 6.165 31,644,786 +0.43(+7.59%)
Jun 05, 2012 5.640 5.820 5.510 5.730 22,529,688 +0.02(+0.35%)
Jun 04, 2012 5.980 6.050 5.650 5.710 21,051,908 -0.30(-4.99%)
Jun 01, 2012 6.060 6.160 5.960 6.010 19,264,002 -0.25(-3.99%)
May 31, 2012 6.040 6.260 5.900 6.260 35,068,300 +0.39(+6.64%)
May 30, 2012 5.950 6.200 5.810 5.870 33,385,170 -0.22(-3.61%)
May 29, 2012 6.410 6.520 5.980 6.090 48,202,208 -0.52(-7.87%)
May 25, 2012 6.750 6.790 6.470 6.610 14,992,407 -0.19(-2.79%)
May 24, 2012 7.100 7.180 6.750 6.800 12,880,592 -0.27(-3.82%)
May 23, 2012 6.920 7.130 6.750 7.070 15,256,242 +0.27(+3.97%)
May 22, 2012 6.940 7.340 6.770 6.800 18,828,150 -0.29(-4.09%)
May 21, 2012 6.850 7.390 6.360 7.090 30,097,664 -0.07(-0.98%)
May 18, 2012 8.470 8.790 6.400 7.160 39,138,392 -1.11(-13.42%)
May 17, 2012 8.490 8.500 8.000 8.270 25,310,966 +0.05(+0.61%)
May 16, 2012 8.790 8.880 7.920 8.220 28,432,784 -0.34(-3.97%)
May 15, 2012 8.400 8.670 8.170 8.560 34,043,696 +0.61(+7.67%)
May 14, 2012 7.460 8.140 7.340 7.950 23,608,948 +0.47(+6.28%)
May 11, 2012 7.700 7.750 7.340 7.480 24,176,470 -0.34(-4.35%)
May 10, 2012 8.200 8.330 7.750 7.820 12,258,948 -0.18(-2.25%)
May 09, 2012 8.000 8.240 7.730 8.000 18,264,182 +0.07(+0.88%)
May 08, 2012 8.400 8.420 7.580 7.930 23,795,128 -0.41(-4.92%)
May 07, 2012 8.300 8.580 8.060 8.340 16,691,474 +0.01(+0.12%)
May 04, 2012 8.720 8.760 8.250 8.330 15,608,219 -0.32(-3.70%)
May 03, 2012 8.960 9.240 8.610 8.650 20,251,152 -0.30(-3.41%)
May 02, 2012 8.520 9.090 8.480 8.955 24,760,944 +0.49(+5.85%)
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.