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 29, 2016 2.870 2.886 2.820 2.870 8,505,418 +0.00(+0.00%)
Jul 28, 2016 2.900 2.940 2.855 2.870 10,682,537 -0.02(-0.69%)
Jul 27, 2016 2.890 2.890 2.850 2.890 7,744,867 +0.01(+0.35%)
Jul 26, 2016 2.800 2.890 2.800 2.880 10,071,791 +0.05(+1.77%)
Jul 25, 2016 2.860 2.870 2.780 2.830 13,730,296 -0.03(-1.05%)
Jul 22, 2016 2.810 2.860 2.790 2.860 12,281,501 +0.09(+3.25%)
Jul 21, 2016 2.790 2.820 2.750 2.770 15,245,240 -0.02(-0.72%)
Jul 20, 2016 2.830 2.840 2.770 2.790 14,023,177 -0.01(-0.36%)
Jul 19, 2016 2.860 2.870 2.790 2.800 10,088,439 -0.05(-1.75%)
Jul 18, 2016 2.810 2.880 2.800 2.850 14,087,810 +0.02(+0.71%)
Jul 15, 2016 2.830 2.840 2.750 2.830 12,132,859 -0.01(-0.35%)
Jul 14, 2016 2.800 2.860 2.800 2.840 7,806,096 +0.05(+1.79%)
Jul 13, 2016 2.850 2.850 2.760 2.790 15,374,396 -0.04(-1.41%)
Jul 12, 2016 2.810 2.850 2.785 2.830 12,777,957 +0.05(+1.80%)
Jul 11, 2016 2.870 2.890 2.740 2.780 26,646,780 -0.07(-2.46%)
Jul 08, 2016 2.790 2.880 2.760 2.850 18,547,320 +0.09(+3.26%)
Jul 07, 2016 2.730 2.880 2.730 2.760 34,888,980 +0.11(+4.15%)
Jul 05, 2016 2.600 2.650 2.570 2.650 9,732,445 +0.10(+3.92%)
Jul 01, 2016 2.490 2.550 2.550 2.550 14,484,500 +0.06(+2.41%)
Jun 30, 2016 2.450 2.550 2.410 2.490 26,599,620 +0.07(+2.89%)
Jun 29, 2016 2.410 2.430 2.350 2.420 21,223,544 +0.06(+2.54%)
Jun 28, 2016 2.380 2.388 2.330 2.360 8,448,500 +0.04(+1.72%)
Jun 27, 2016 2.400 2.410 2.270 2.320 24,011,200 -0.11(-4.53%)
Jun 24, 2016 2.420 2.500 2.420 2.430 18,307,048 -0.12(-4.71%)
Jun 23, 2016 2.550 2.625 2.530 2.550 15,608,682 +0.01(+0.39%)
Jun 22, 2016 2.580 2.580 2.505 2.540 13,720,971 -0.05(-1.93%)
Jun 21, 2016 2.570 2.610 2.550 2.590 13,140,183 +0.02(+0.78%)
Jun 20, 2016 2.490 2.600 2.480 2.570 16,852,744 +0.11(+4.47%)
Jun 17, 2016 2.540 2.550 2.460 2.460 20,154,864 -0.08(-3.15%)
Jun 16, 2016 2.600 2.625 2.510 2.540 28,631,512 -0.10(-3.79%)
Jun 15, 2016 2.620 2.680 2.570 2.640 21,851,828 +0.01(+0.38%)
Jun 14, 2016 2.550 2.681 2.540 2.630 12,459,709 +0.09(+3.54%)
Jun 13, 2016 2.610 2.640 2.500 2.540 17,695,952 -0.11(-4.15%)
Jun 10, 2016 2.600 2.660 2.600 2.650 15,889,707 +0.03(+1.15%)
Jun 09, 2016 2.610 2.620 2.580 2.620 6,640,861 +0.01(+0.38%)
Jun 08, 2016 2.600 2.650 2.590 2.610 4,638,870 +0.00(+0.00%)
Jun 07, 2016 2.640 2.660 2.590 2.610 6,547,239 -0.03(-1.14%)
Jun 06, 2016 2.600 2.640 2.580 2.640 8,643,033 +0.03(+1.15%)
Jun 03, 2016 2.620 2.640 2.590 2.610 5,132,068 -0.01(-0.38%)
Jun 02, 2016 2.610 2.660 2.610 2.620 3,238,017 -0.02(-0.76%)
Jun 01, 2016 2.560 2.660 2.560 2.640 5,374,822 +0.07(+2.72%)
May 31, 2016 2.580 2.600 2.550 2.570 7,696,580 -0.03(-1.15%)
May 27, 2016 2.600 2.600 2.600 2.600 4,214,500 -0.01(-0.38%)
May 26, 2016 2.580 2.630 2.580 2.610 6,688,041 +0.00(+0.00%)
May 25, 2016 2.550 2.620 2.550 2.610 5,021,393 +0.05(+1.95%)
May 24, 2016 2.570 2.590 2.550 2.560 4,178,223 -0.01(-0.39%)
May 23, 2016 2.540 2.615 2.540 2.570 5,036,344 +0.01(+0.39%)
May 20, 2016 2.530 2.610 2.525 2.560 5,738,094 +0.02(+0.79%)
May 19, 2016 2.520 2.550 2.510 2.540 8,220,972 +0.02(+0.79%)
May 18, 2016 2.530 2.560 2.485 2.520 13,794,559 -0.10(-3.82%)
May 17, 2016 2.520 2.640 2.520 2.620 9,712,932 +0.05(+1.95%)
May 16, 2016 2.390 2.590 2.390 2.570 12,198,424 +0.02(+0.78%)
May 13, 2016 2.540 2.580 2.530 2.550 3,877,058 +0.00(+0.00%)
May 12, 2016 2.520 2.600 2.510 2.550 6,276,892 +0.01(+0.39%)
May 11, 2016 2.510 2.550 2.487 2.540 6,495,172 +0.01(+0.40%)
May 10, 2016 2.540 2.550 2.520 2.530 7,430,198 -0.01(-0.39%)
May 09, 2016 2.530 2.590 2.520 2.540 10,618,482 -0.01(-0.39%)
May 06, 2016 2.540 2.590 2.505 2.550 7,651,765 +0.00(+0.00%)
May 05, 2016 2.600 2.640 2.510 2.550 19,519,880 +0.25(+10.87%)
May 04, 2016 2.310 2.320 2.275 2.300 7,975,336 -0.02(-0.86%)
May 03, 2016 2.330 2.350 2.310 2.320 5,361,761 -0.05(-2.11%)
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.