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 (%)
Dec 31, 2019 6.175 6.175 6.110 6.120 10,071,100 -0.02(-0.33%)
Dec 30, 2019 6.290 6.290 6.050 6.140 14,308,589 -0.11(-1.76%)
Dec 27, 2019 6.350 6.350 6.220 6.250 7,769,100 -0.05(-0.79%)
Dec 26, 2019 6.330 6.380 6.290 6.300 9,597,123 -0.03(-0.47%)
Dec 24, 2019 6.280 6.330 6.250 6.330 3,160,800 +0.05(+0.80%)
Dec 23, 2019 6.240 6.340 6.200 6.280 11,451,667 +0.02(+0.32%)
Dec 20, 2019 6.280 6.295 6.110 6.260 23,020,700 -0.02(-0.32%)
Dec 19, 2019 6.260 6.300 6.230 6.280 6,612,288 +0.01(+0.16%)
Dec 18, 2019 6.260 6.300 6.220 6.270 10,383,040 +0.00(+0.00%)
Dec 17, 2019 6.270 6.310 6.230 6.270 9,110,008 +0.00(+0.00%)
Dec 16, 2019 6.220 6.320 6.210 6.270 7,772,877 +0.05(+0.80%)
Dec 13, 2019 6.230 6.275 6.170 6.220 11,547,600 +0.02(+0.32%)
Dec 12, 2019 6.130 6.240 6.110 6.200 14,730,056 +0.06(+0.98%)
Dec 11, 2019 6.130 6.150 6.030 6.140 13,774,791 +0.01(+0.16%)
Dec 10, 2019 6.140 6.190 6.100 6.130 8,983,928 -0.03(-0.49%)
Dec 09, 2019 6.240 6.260 6.120 6.160 10,098,567 -0.05(-0.88%)
Dec 06, 2019 6.250 6.280 6.210 6.215 6,653,000 -0.03(-0.40%)
Dec 05, 2019 6.250 6.290 6.190 6.240 7,739,553 +0.02(+0.32%)
Dec 04, 2019 6.180 6.240 6.160 6.220 11,092,644 +0.08(+1.30%)
Dec 03, 2019 6.150 6.170 6.110 6.140 15,109,628 -0.04(-0.65%)
Dec 02, 2019 6.210 6.230 6.130 6.180 12,372,104 -0.05(-0.80%)
Nov 29, 2019 6.220 6.275 6.160 6.230 4,843,200 +0.00(+0.00%)
Nov 27, 2019 6.260 6.285 6.200 6.230 10,840,100 -0.03(-0.48%)
Nov 26, 2019 6.260 6.280 6.200 6.260 15,259,444 -0.02(-0.32%)
Nov 25, 2019 6.100 6.290 6.050 6.280 37,810,608 +0.19(+3.12%)
Nov 22, 2019 6.100 6.100 6.040 6.090 9,314,000 +0.00(+0.00%)
Nov 21, 2019 6.230 6.270 6.060 6.090 12,958,409 -0.14(-2.25%)
Nov 20, 2019 6.290 6.300 6.210 6.230 10,991,609 -0.07(-1.11%)
Nov 19, 2019 6.290 6.320 6.190 6.300 12,175,370 +0.04(+0.64%)
Nov 18, 2019 6.270 6.280 6.190 6.260 8,746,739 -0.02(-0.32%)
Nov 15, 2019 6.350 6.350 6.260 6.280 9,080,100 -0.05(-0.79%)
Nov 14, 2019 6.300 6.360 6.280 6.330 4,907,049 +0.02(+0.32%)
Nov 13, 2019 6.310 6.390 6.300 6.310 8,631,716 -0.03(-0.47%)
Nov 12, 2019 6.300 6.390 6.280 6.340 14,555,468 +0.04(+0.63%)
Nov 11, 2019 6.240 6.310 6.230 6.300 8,783,744 +0.02(+0.32%)
Nov 08, 2019 6.270 6.290 6.180 6.280 9,467,300 +0.05(+0.80%)
Nov 07, 2019 6.290 6.340 6.220 6.230 12,116,104 -0.06(-0.95%)
Nov 06, 2019 6.270 6.320 6.220 6.290 10,194,551 -0.00(-0.08%)
Nov 05, 2019 6.280 6.320 6.200 6.295 17,828,840 +0.04(+0.72%)
Nov 04, 2019 6.340 6.340 6.240 6.250 14,777,965 -0.10(-1.57%)
Nov 01, 2019 6.210 6.420 6.160 6.350 21,310,600 +0.18(+2.92%)
Oct 31, 2019 6.350 6.470 6.040 6.170 28,384,216 -0.04(-0.64%)
Oct 30, 2019 6.120 6.230 6.070 6.210 22,399,222 +0.14(+2.31%)
Oct 29, 2019 6.160 6.170 6.050 6.070 19,523,678 -0.09(-1.46%)
Oct 28, 2019 6.150 6.240 6.070 6.160 14,499,997 +0.00(+0.00%)
Oct 25, 2019 6.160 6.200 6.100 6.160 16,769,800 +0.00(+0.00%)
Oct 24, 2019 6.110 6.160 6.070 6.160 15,552,487 +0.08(+1.32%)
Oct 23, 2019 6.100 6.220 6.030 6.080 13,013,416 -0.05(-0.82%)
Oct 22, 2019 6.280 6.300 6.130 6.130 15,608,948 -0.16(-2.54%)
Oct 21, 2019 6.250 6.350 6.210 6.290 17,449,286 +0.06(+0.96%)
Oct 18, 2019 6.240 6.275 6.120 6.230 20,229,800 -0.01(-0.16%)
Oct 17, 2019 6.230 6.310 6.180 6.240 14,737,850 +0.04(+0.65%)
Oct 16, 2019 6.170 6.230 6.120 6.200 21,037,712 +0.01(+0.16%)
Oct 15, 2019 6.120 6.200 6.100 6.190 13,364,339 +0.10(+1.64%)
Oct 14, 2019 6.150 6.170 6.040 6.090 13,972,392 -0.05(-0.81%)
Oct 11, 2019 6.140 6.200 6.100 6.140 12,300,200 +0.04(+0.66%)
Oct 10, 2019 6.120 6.150 6.020 6.100 17,619,020 +0.02(+0.33%)
Oct 09, 2019 6.010 6.160 5.960 6.080 18,090,256 +0.12(+2.01%)
Oct 08, 2019 5.960 6.070 5.880 5.960 29,326,060 -0.03(-0.50%)
Oct 07, 2019 5.930 6.020 5.840 5.990 15,182,530 +0.02(+0.34%)
Oct 04, 2019 5.840 5.970 5.820 5.970 11,581,100 +0.16(+2.75%)
Oct 03, 2019 5.740 5.830 5.700 5.810 14,607,594 +0.08(+1.40%)
Oct 02, 2019 5.750 5.770 5.630 5.730 19,197,294 -0.05(-0.87%)
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.