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 28, 2018 4.050 4.090 3.990 4.010 9,177,300 +0.05(+1.26%)
Sep 27, 2018 3.950 4.050 3.930 3.960 7,832,341 +0.01(+0.25%)
Sep 26, 2018 3.990 4.000 3.930 3.950 5,108,208 -0.02(-0.50%)
Sep 25, 2018 3.920 4.020 3.910 3.970 7,661,986 +0.04(+1.02%)
Sep 24, 2018 3.900 3.930 3.850 3.930 5,628,401 +0.01(+0.26%)
Sep 21, 2018 3.950 3.970 3.910 3.920 6,818,600 -0.04(-1.01%)
Sep 20, 2018 3.920 3.970 3.890 3.960 9,604,127 +0.04(+1.02%)
Sep 19, 2018 4.000 4.030 3.880 3.920 12,290,638 -0.10(-2.49%)
Sep 18, 2018 3.950 4.030 3.950 4.020 6,865,620 +0.07(+1.77%)
Sep 17, 2018 4.060 4.060 3.940 3.950 7,147,250 -0.07(-1.74%)
Sep 14, 2018 4.000 4.050 4.000 4.020 6,568,500 +0.04(+1.01%)
Sep 13, 2018 4.030 4.070 3.960 3.980 7,317,826 -0.05(-1.24%)
Sep 12, 2018 4.020 4.040 3.930 4.030 11,196,560 +0.02(+0.50%)
Sep 11, 2018 3.980 4.020 3.930 4.010 8,834,707 +0.01(+0.25%)
Sep 10, 2018 3.980 4.010 3.930 4.000 6,378,204 +0.06(+1.52%)
Sep 07, 2018 3.960 4.025 3.880 3.940 8,983,100 -0.03(-0.76%)
Sep 06, 2018 4.030 4.040 3.900 3.970 12,105,357 -0.05(-1.24%)
Sep 05, 2018 4.140 4.180 3.990 4.020 14,394,816 -0.14(-3.37%)
Sep 04, 2018 4.170 4.230 4.150 4.160 8,459,833 +0.00(+0.00%)
Aug 31, 2018 4.160 4.160 4.160 0 -0.01(-0.24%)
Aug 30, 2018 4.140 4.180 4.100 4.170 9,334,749 +0.02(+0.48%)
Aug 29, 2018 4.050 4.180 4.000 4.150 17,568,260 +0.11(+2.72%)
Aug 28, 2018 3.910 4.040 3.880 4.040 12,320,766 +0.10(+2.54%)
Aug 27, 2018 3.940 3.950 3.860 3.940 7,251,860 +0.00(+0.00%)
Aug 24, 2018 3.930 3.970 3.900 3.940 8,479,600 +0.01(+0.25%)
Aug 23, 2018 4.050 4.060 3.900 3.930 12,133,696 -0.10(-2.48%)
Aug 22, 2018 4.120 4.140 4.010 4.030 37,774,980 +0.29(+7.75%)
Aug 21, 2018 3.730 3.800 3.690 3.740 5,289,230 +0.00(+0.00%)
Aug 20, 2018 3.740 3.770 3.680 3.740 5,321,537 +0.02(+0.54%)
Aug 17, 2018 3.700 3.765 3.680 3.720 5,965,600 +0.02(+0.54%)
Aug 16, 2018 3.710 3.760 3.680 3.700 5,303,004 +0.00(+0.00%)
Aug 15, 2018 3.750 3.770 3.650 3.700 6,760,775 -0.06(-1.60%)
Aug 14, 2018 3.820 3.850 3.760 3.760 7,996,712 -0.05(-1.31%)
Aug 13, 2018 3.820 3.880 3.790 3.810 7,254,035 -0.01(-0.26%)
Aug 10, 2018 3.840 3.880 3.780 3.820 13,176,700 -0.04(-1.04%)
Aug 09, 2018 3.850 3.890 3.810 3.860 10,974,733 -0.09(-2.28%)
Aug 08, 2018 3.940 3.960 3.880 3.950 7,500,066 +0.00(+0.00%)
Aug 07, 2018 3.980 4.020 3.930 3.950 7,495,361 -0.01(-0.25%)
Aug 06, 2018 3.980 4.000 3.890 3.960 14,583,533 -0.03(-0.75%)
Aug 03, 2018 4.030 4.070 3.980 3.990 14,611,500 -0.07(-1.72%)
Aug 02, 2018 3.950 4.140 3.920 4.060 18,678,866 +0.21(+5.45%)
Aug 01, 2018 3.850 3.940 3.830 3.850 14,976,217 +0.06(+1.58%)
Jul 31, 2018 3.890 3.940 3.750 3.790 12,949,814 -0.05(-1.30%)
Jul 30, 2018 4.040 4.040 3.800 3.840 22,787,840 -0.21(-5.19%)
Jul 27, 2018 4.200 4.200 3.970 4.050 14,103,500 -0.16(-3.80%)
Jul 26, 2018 4.200 4.240 4.110 4.210 5,551,445 -0.02(-0.47%)
Jul 25, 2018 4.270 4.135 4.230 4,340,736 +0.09(+2.17%)
Jul 24, 2018 4.200 4.230 4.100 4.140 9,858,785 -0.05(-1.19%)
Jul 23, 2018 4.240 4.250 4.150 4.190 6,344,537 -0.06(-1.41%)
Jul 20, 2018 4.290 4.300 4.210 4.250 5,462,224 -0.03(-0.70%)
Jul 19, 2018 4.300 4.320 4.230 4.280 4,380,106 -0.02(-0.47%)
Jul 18, 2018 4.340 4.340 4.220 4.300 5,854,473 -0.01(-0.23%)
Jul 17, 2018 4.200 4.370 4.180 4.310 4,446,027 +0.06(+1.41%)
Jul 16, 2018 4.330 4.365 4.230 4.250 8,454,907 -0.09(-2.07%)
Jul 13, 2018 4.430 4.305 4.340 6,770,896 -0.06(-1.36%)
Jul 12, 2018 4.290 4.410 4.230 4.400 7,385,153 +0.14(+3.29%)
Jul 11, 2018 4.180 4.300 4.145 4.260 7,392,767 +0.07(+1.67%)
Jul 10, 2018 4.250 4.260 4.170 4.190 3,984,064 -0.05(-1.18%)
Jul 09, 2018 4.250 4.260 4.150 4.240 5,772,063 +0.02(+0.47%)
Jul 06, 2018 4.130 4.245 4.120 4.220 3,756,772 +0.09(+2.18%)
Jul 05, 2018 4.140 4.170 4.070 4.130 8,375,678 -0.01(-0.24%)
Jul 03, 2018 4.140 4.140 4.140 0 +0.01(+0.24%)
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.