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, 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%)
Jul 01, 2013 2.770 3.140 2.760 3.070 55,034,180 +0.29(+10.43%)
Jun 28, 2013 2.800 2.840 2.711 2.780 37,180,568 -0.02(-0.71%)
Jun 26, 2013 2.730 2.830 2.730 2.800 11,026,603 +0.05(+1.82%)
Jun 25, 2013 2.590 2.780 2.570 2.750 14,503,243 +0.17(+6.80%)
Jun 24, 2013 2.640 2.650 2.500 2.575 19,192,922 -0.13(-4.98%)
Jun 21, 2013 2.800 2.820 2.650 2.710 28,303,410 -0.15(-5.08%)
Jun 20, 2013 2.850 2.900 2.850 2.855 0 -0.04(-1.21%)
Jun 19, 2013 2.880 2.900 2.860 2.890 7,017,563 +0.00(+0.00%)
Jun 18, 2013 2.860 2.910 2.860 2.890 0 +0.02(+0.70%)
Jun 17, 2013 2.820 2.900 2.820 2.870 9,039,997 +0.05(+1.77%)
Jun 14, 2013 2.780 2.840 2.780 2.820 0 +0.02(+0.62%)
Jun 13, 2013 2.800 2.810 2.760 2.803 7,248,332 -0.02(-0.62%)
Jun 12, 2013 2.890 2.900 2.800 2.820 10,135,780 -0.06(-2.08%)
Jun 11, 2013 2.860 2.900 2.810 2.880 11,685,150 +0.02(+0.70%)
Jun 10, 2013 2.810 2.930 2.800 2.860 14,271,398 +0.02(+0.70%)
Jun 07, 2013 2.780 2.850 2.760 2.840 0 -0.01(-0.35%)
Jun 06, 2013 2.850 2.920 2.730 2.850 34,734,928 -0.02(-0.70%)
Jun 05, 2013 3.020 3.050 2.850 2.870 36,679,376 -0.18(-5.90%)
Jun 04, 2013 3.040 3.100 2.950 3.050 38,305,548 +0.06(+1.97%)
Jun 03, 2013 3.410 3.440 2.870 2.991 64,852,920 -0.41(-12.03%)
May 31, 2013 3.390 3.440 3.380 3.400 18,356,328 -0.03(-0.87%)
May 30, 2013 3.430 3.530 3.400 3.430 17,324,790 +0.01(+0.29%)
May 29, 2013 3.380 3.440 3.350 3.420 14,234,373 +0.02(+0.59%)
May 28, 2013 3.420 3.470 3.360 3.400 18,405,044 +0.01(+0.29%)
May 24, 2013 3.340 3.430 3.330 3.390 0 +0.00(+0.00%)
May 23, 2013 3.300 3.400 3.250 3.390 19,909,064 -0.01(-0.29%)
May 22, 2013 3.440 3.525 3.350 3.400 25,053,790 -0.05(-1.45%)
May 21, 2013 3.400 3.590 3.380 3.450 25,308,516 +0.05(+1.47%)
May 20, 2013 3.390 3.500 3.380 3.400 11,670,931 +0.02(+0.59%)
May 17, 2013 3.400 3.460 3.350 3.380 0 +0.01(+0.30%)
May 16, 2013 3.500 3.550 3.360 3.370 23,975,776 -0.11(-3.16%)
May 15, 2013 3.340 3.630 3.310 3.480 55,914,976 +0.01(+0.29%)
May 13, 2013 3.200 3.500 3.190 3.470 39,652,520 +0.24(+7.43%)
May 10, 2013 3.210 3.240 3.180 3.230 0 +0.02(+0.62%)
May 09, 2013 3.230 3.290 3.190 3.210 10,865,086 -0.05(-1.53%)
May 08, 2013 3.130 3.270 3.120 3.260 16,081,074 +0.13(+4.15%)
May 07, 2013 3.200 3.220 3.100 3.130 19,525,078 -0.08(-2.49%)
May 06, 2013 3.170 3.230 3.170 3.210 12,709,894 -0.01(-0.31%)
May 03, 2013 3.200 3.220 3.170 3.220 0 +0.02(+0.63%)
May 02, 2013 3.210 3.230 3.190 3.200 10,784,424 +0.02(+0.63%)
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.