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, 2017 3.650 3.680 3.590 3.610 9,091,121 -0.03(-0.82%)
Jul 28, 2017 3.650 3.660 3.595 3.640 10,764,658 -0.02(-0.55%)
Jul 27, 2017 3.730 3.775 3.590 3.660 7,422,801 -0.06(-1.61%)
Jul 26, 2017 3.740 3.760 3.700 3.720 3,199,049 -0.02(-0.53%)
Jul 25, 2017 3.760 3.780 3.720 3.740 5,681,558 -0.01(-0.27%)
Jul 24, 2017 3.760 3.805 3.730 3.750 5,379,944 -0.03(-0.79%)
Jul 21, 2017 3.730 3.815 3.675 3.780 12,764,501 +0.02(+0.53%)
Jul 20, 2017 3.830 3.700 3.760 17,747,644 +0.06(+1.62%)
Jul 19, 2017 3.640 3.700 3.580 3.700 6,738,420 +0.05(+1.37%)
Jul 18, 2017 3.580 3.650 3.550 3.650 6,537,164 +0.07(+1.96%)
Jul 17, 2017 3.650 3.670 3.560 3.580 6,962,465 -0.07(-1.92%)
Jul 14, 2017 3.570 3.650 3.570 3.650 5,939,911 +0.09(+2.53%)
Jul 13, 2017 3.640 3.650 3.540 3.560 13,526,427 -0.08(-2.20%)
Jul 12, 2017 3.610 3.650 3.600 3.640 7,218,238 +0.04(+1.11%)
Jul 11, 2017 3.600 3.637 3.570 3.600 5,023,224 -0.02(-0.55%)
Jul 10, 2017 3.580 3.670 3.580 3.620 5,587,849 +0.02(+0.56%)
Jul 07, 2017 3.530 3.640 3.520 3.600 7,300,923 +0.10(+2.86%)
Jul 06, 2017 3.570 3.570 3.470 3.500 15,011,574 -0.09(-2.51%)
Jul 05, 2017 3.640 3.690 3.530 3.590 10,673,048 -0.03(-0.83%)
Jul 03, 2017 3.650 3.660 3.610 3.620 3,913,014 -0.02(-0.55%)
Jun 30, 2017 3.620 3.685 3.570 3.640 10,057,090 +0.03(+0.83%)
Jun 29, 2017 3.720 3.730 3.590 3.610 15,707,740 -0.10(-2.70%)
Jun 28, 2017 3.730 3.740 3.670 3.710 16,964,484 +0.00(+0.00%)
Jun 27, 2017 3.780 3.810 3.690 3.710 10,249,817 -0.07(-1.85%)
Jun 26, 2017 3.790 3.860 3.730 3.780 14,680,087 -0.01(-0.26%)
Jun 23, 2017 3.790 3.790 23,223,876 +0.17(+4.70%)
Jun 22, 2017 3.630 3.650 3.600 3.620 5,380,800 -0.02(-0.55%)
Jun 21, 2017 3.640 3.670 3.580 3.640 11,314,780 +0.02(+0.55%)
Jun 20, 2017 3.650 3.720 3.600 3.620 12,935,305 -0.06(-1.63%)
Jun 19, 2017 3.690 3.700 3.600 3.680 10,454,882 -0.01(-0.27%)
Jun 16, 2017 3.640 3.735 3.630 3.690 17,888,244 +0.04(+1.10%)
Jun 15, 2017 3.530 3.730 3.490 3.650 25,761,044 +0.12(+3.40%)
Jun 14, 2017 3.550 3.600 3.440 3.530 22,221,964 +0.02(+0.57%)
Jun 13, 2017 3.620 3.626 3.480 3.510 13,134,998 -0.07(-1.96%)
Jun 12, 2017 3.700 3.700 3.530 3.580 20,042,310 -0.13(-3.50%)
Jun 09, 2017 3.715 3.820 3.600 3.710 42,274,544 +0.13(+3.63%)
Jun 08, 2017 3.590 3.610 3.550 3.580 11,071,529 -0.01(-0.28%)
Jun 07, 2017 3.630 3.640 3.550 3.590 11,672,968 -0.02(-0.55%)
Jun 06, 2017 3.600 3.690 3.580 3.610 10,057,181 +0.00(+0.00%)
Jun 05, 2017 3.640 3.680 3.600 3.610 10,820,844 -0.02(-0.55%)
Jun 02, 2017 3.600 3.700 3.540 3.630 17,037,142 +0.05(+1.40%)
Jun 01, 2017 3.540 3.650 3.530 3.580 15,706,322 +0.06(+1.70%)
May 31, 2017 3.610 3.630 3.500 3.520 14,839,352 -0.08(-2.22%)
May 30, 2017 3.550 3.620 3.490 3.600 22,613,444 +0.11(+3.15%)
May 26, 2017 3.480 3.510 3.400 3.490 7,998,194 +0.00(+0.00%)
May 25, 2017 3.590 3.625 3.450 3.490 15,632,315 -0.09(-2.51%)
May 24, 2017 3.500 3.600 3.460 3.580 12,403,848 +0.08(+2.29%)
May 23, 2017 3.470 3.520 3.400 3.500 12,357,004 +0.06(+1.74%)
May 22, 2017 3.450 3.480 3.400 3.440 6,198,028 -0.01(-0.29%)
May 19, 2017 3.430 3.510 3.410 3.450 16,499,525 +0.05(+1.47%)
May 18, 2017 3.350 3.450 3.350 3.400 19,350,142 +0.03(+0.89%)
May 17, 2017 3.410 3.470 3.350 3.370 16,566,282 -0.12(-3.44%)
May 16, 2017 3.400 3.520 3.380 3.490 20,367,614 +0.10(+2.95%)
May 15, 2017 3.310 3.430 3.300 3.390 16,077,580 +0.07(+2.11%)
May 12, 2017 3.350 3.400 3.320 3.320 8,879,214 -0.08(-2.35%)
May 11, 2017 3.330 3.400 3.260 3.400 11,306,552 +0.03(+0.89%)
May 10, 2017 3.340 3.390 3.310 3.370 9,947,868 +0.04(+1.20%)
May 09, 2017 3.280 3.360 3.220 3.330 18,887,320 -0.01(-0.30%)
May 08, 2017 3.220 3.400 3.170 3.340 34,813,580 +0.14(+4.37%)
May 05, 2017 3.020 3.230 2.960 3.200 42,217,088 +0.36(+12.68%)
May 04, 2017 2.900 2.930 2.840 2.840 11,862,064 -0.06(-2.07%)
May 03, 2017 2.910 2.910 2.845 2.900 3,128,917 -0.01(-0.34%)
May 02, 2017 2.850 2.925 2.840 2.910 5,421,363 +0.04(+1.39%)
May 01, 2017 2.900 2.940 2.840 2.870 9,308,602 -0.02(-0.69%)
Apr 28, 2017 2.860 2.940 2.810 2.890 8,827,422 +0.05(+1.76%)
Apr 27, 2017 2.840 2.865 2.820 2.840 4,550,080 +0.02(+0.71%)
Apr 26, 2017 2.850 2.900 2.820 2.820 12,697,407 -0.04(-1.40%)
Apr 25, 2017 2.850 2.900 2.820 2.860 6,989,286 +0.00(+0.00%)
Apr 24, 2017 2.820 2.860 2.790 2.860 6,127,470 +0.07(+2.51%)
Apr 21, 2017 2.800 2.815 2.770 2.790 5,321,303 -0.03(-1.06%)
Apr 20, 2017 2.840 2.850 2.820 2.820 2,892,745 +0.00(+0.00%)
Apr 19, 2017 2.810 2.850 2.790 2.820 5,771,704 +0.00(+0.00%)
Apr 18, 2017 2.770 2.830 2.770 2.820 22,883,966 +0.04(+1.44%)
Apr 17, 2017 2.730 2.800 2.730 2.780 6,556,115 +0.01(+0.36%)
Apr 13, 2017 2.770 2.810 2.760 2.770 3,045,183 -0.01(-0.36%)
Apr 12, 2017 2.790 2.810 2.770 2.780 2,942,090 -0.01(-0.36%)
Apr 11, 2017 2.790 2.830 2.780 2.790 10,170,263 +0.00(+0.00%)
Apr 10, 2017 2.810 2.830 2.760 2.790 17,655,288 -0.01(-0.36%)
Apr 07, 2017 2.790 2.865 2.780 2.800 4,012,558 +0.00(+0.00%)
Apr 06, 2017 2.810 2.820 2.780 2.800 4,623,943 +0.02(+0.72%)
Apr 05, 2017 2.790 2.820 2.780 2.780 7,753,410 -0.01(-0.36%)
Apr 04, 2017 2.810 2.840 2.790 2.790 9,823,824 -0.04(-1.41%)
Apr 03, 2017 2.850 2.860 2.790 2.830 5,268,047 -0.02(-0.70%)
Mar 31, 2017 2.900 2.920 2.840 2.850 5,421,996 -0.03(-1.04%)
Mar 30, 2017 2.840 2.950 2.825 2.880 22,847,964 +0.05(+1.77%)
Mar 29, 2017 2.810 2.850 2.810 2.830 3,889,251 +0.01(+0.35%)
Mar 28, 2017 2.800 2.850 2.790 2.820 7,217,590 +0.01(+0.36%)
Mar 27, 2017 2.760 2.810 2.760 2.810 3,034,965 +0.01(+0.36%)
Mar 24, 2017 2.790 2.840 2.790 2.800 4,035,700 -0.01(-0.36%)
Mar 23, 2017 2.750 2.830 2.740 2.810 9,012,528 +0.05(+1.81%)
Mar 22, 2017 2.730 2.760 2.710 2.760 3,275,124 +0.00(+0.00%)
Mar 21, 2017 2.800 2.825 2.740 2.760 5,687,085 -0.04(-1.43%)
Mar 20, 2017 2.790 2.830 2.780 2.800 7,977,378 +0.00(+0.00%)
Mar 17, 2017 2.820 2.840 2.790 2.800 7,240,950 -0.04(-1.41%)
Mar 16, 2017 2.730 2.860 2.730 2.840 6,819,996 +0.00(+0.00%)
Mar 15, 2017 2.790 2.870 2.780 2.840 5,600,816 +0.06(+2.16%)
Mar 14, 2017 2.800 2.810 2.770 2.780 5,267,546 -0.03(-1.07%)
Mar 13, 2017 2.830 2.850 2.800 2.810 4,667,699 -0.01(-0.35%)
Mar 10, 2017 2.760 2.840 2.760 2.820 7,077,141 +0.07(+2.55%)
Mar 09, 2017 2.740 2.760 2.730 2.750 4,066,928 +0.01(+0.36%)
Mar 08, 2017 2.750 2.760 2.730 2.740 2,558,211 +0.00(+0.00%)
Mar 07, 2017 2.750 2.760 2.717 2.740 4,019,054 -0.01(-0.36%)
Mar 06, 2017 2.750 2.770 2.750 2.750 4,051,877 -0.03(-1.08%)
Mar 03, 2017 2.710 2.810 2.700 2.780 11,338,018 +0.04(+1.46%)
Mar 02, 2017 2.720 2.750 2.710 2.740 6,781,705 +0.03(+1.11%)
Mar 01, 2017 2.700 2.740 2.680 2.710 11,395,455 +0.06(+2.26%)
Feb 28, 2017 2.680 2.700 2.640 2.650 9,373,836 -0.04(-1.49%)
Feb 27, 2017 2.670 2.710 2.650 2.690 11,509,606 -0.01(-0.37%)
Feb 24, 2017 2.690 2.730 2.670 2.700 6,418,886 -0.01(-0.37%)
Feb 23, 2017 2.830 2.840 2.700 2.710 9,844,985 -0.12(-4.24%)
Feb 22, 2017 2.700 2.845 2.700 2.830 23,266,032 +0.12(+4.43%)
Feb 21, 2017 2.670 2.710 2.660 2.710 10,078,397 +0.03(+1.12%)
Feb 17, 2017 2.680 2.680 2.680 0 +0.05(+1.90%)
Feb 16, 2017 2.610 2.660 2.610 2.630 7,154,617 -0.04(-1.50%)
Feb 15, 2017 2.590 2.690 2.550 2.670 31,620,952 -0.03(-1.11%)
Feb 14, 2017 2.740 2.570 2.700 10,346,364 +0.07(+2.66%)
Feb 13, 2017 2.600 2.650 2.530 2.630 11,192,079 +0.05(+1.94%)
Feb 10, 2017 2.450 2.650 2.400 2.580 18,771,416 +0.06(+2.38%)
Feb 09, 2017 2.540 2.570 2.470 2.520 17,412,612 +0.02(+0.80%)
Feb 08, 2017 2.560 2.560 2.480 2.500 24,972,812 -0.07(-2.72%)
Feb 07, 2017 2.550 2.575 2.430 2.570 27,667,714 +0.03(+1.18%)
Feb 06, 2017 2.540 2.550 2.510 2.540 13,943,632 -0.01(-0.39%)
Feb 03, 2017 2.540 2.560 2.530 2.550 7,479,716 +0.01(+0.39%)
Feb 02, 2017 2.540 2.560 2.530 2.540 5,993,282 -0.01(-0.39%)
Feb 01, 2017 2.550 2.570 2.530 2.550 9,094,292 +0.03(+1.19%)
Jan 31, 2017 2.570 2.598 2.510 2.520 12,791,043 -0.08(-3.08%)
Jan 30, 2017 2.550 2.600 2.529 2.600 4,880,190 +0.03(+1.17%)
Jan 27, 2017 2.570 2.590 2.550 2.570 9,792,930 +0.00(+0.00%)
Jan 26, 2017 2.600 2.620 2.560 2.570 8,609,057 -0.03(-1.15%)
Jan 25, 2017 2.560 2.610 2.540 2.600 17,657,664 +0.05(+1.96%)
Jan 24, 2017 2.590 2.610 2.520 2.550 15,116,403 -0.05(-1.92%)
Jan 23, 2017 2.620 2.630 2.580 2.600 6,818,581 -0.04(-1.52%)
Jan 20, 2017 2.650 2.650 2.590 2.640 9,480,626 +0.01(+0.38%)
Jan 19, 2017 2.620 2.650 2.620 2.630 4,169,019 +0.02(+0.96%)
Jan 18, 2017 2.630 2.640 2.590 2.605 2,644,184 -0.02(-0.95%)
Jan 17, 2017 2.600 2.645 2.600 2.630 4,165,964 -0.01(-0.38%)
Jan 13, 2017 2.640 2.640 2.640 0 -0.03(-1.12%)
Jan 12, 2017 2.650 2.690 2.610 2.670 7,578,442 +0.04(+1.52%)
Jan 11, 2017 2.590 2.640 2.570 2.630 8,814,262 +0.03(+1.15%)
Jan 10, 2017 2.660 2.685 2.600 2.600 9,395,832 -0.06(-2.26%)
Jan 09, 2017 2.710 2.760 2.660 2.660 10,598,979 -0.06(-2.21%)
Jan 06, 2017 2.670 2.730 2.640 2.720 5,996,077 +0.07(+2.64%)
Jan 05, 2017 2.690 2.710 2.630 2.650 5,955,669 -0.04(-1.49%)
Jan 04, 2017 2.660 2.730 2.620 2.690 9,598,538 +0.04(+1.51%)
Jan 03, 2017 2.600 2.650 2.560 2.650 19,616,928 +0.08(+3.11%)
Dec 30, 2016 2.570 2.570 2.570 0 -0.03(-1.15%)
Dec 29, 2016 2.580 2.620 2.570 2.600 4,748,568 +0.02(+0.78%)
Dec 28, 2016 2.580 2.600 2.550 2.580 4,177,147 -0.01(-0.39%)
Dec 27, 2016 2.620 2.650 2.550 2.590 6,829,766 +0.00(+0.00%)
Dec 23, 2016 2.590 2.590 2.590 0 +0.03(+1.17%)
Dec 22, 2016 2.650 2.650 2.520 2.560 15,011,025 -0.09(-3.40%)
Dec 21, 2016 2.690 2.700 2.630 2.650 6,430,548 -0.04(-1.49%)
Dec 20, 2016 2.690 2.740 2.680 2.690 7,547,287 +0.01(+0.37%)
Dec 19, 2016 2.780 2.780 2.640 2.680 18,371,508 -0.08(-2.90%)
Dec 16, 2016 2.810 2.835 2.730 2.760 11,893,632 -0.07(-2.47%)
Dec 15, 2016 2.800 2.840 2.780 2.830 8,374,720 +0.04(+1.43%)
Dec 14, 2016 2.800 2.810 2.750 2.790 7,833,777 -0.02(-0.71%)
Dec 13, 2016 2.910 2.940 2.800 2.810 9,274,662 -0.07(-2.43%)
Dec 12, 2016 2.920 2.960 2.880 2.880 11,856,083 -0.05(-1.71%)
Dec 09, 2016 3.050 3.050 2.900 2.930 14,950,681 -0.08(-2.66%)
Dec 08, 2016 3.030 3.080 3.000 3.010 11,846,179 +0.01(+0.33%)
Dec 07, 2016 2.920 3.020 2.900 3.000 14,022,479 +0.08(+2.74%)
Dec 06, 2016 2.950 2.960 2.870 2.920 16,151,019 -0.03(-1.02%)
Dec 05, 2016 2.870 2.970 2.854 2.950 8,295,535 +0.09(+3.15%)
Dec 02, 2016 2.860 2.890 2.844 2.860 5,178,557 -0.01(-0.35%)
Dec 01, 2016 2.860 2.900 2.770 2.870 18,944,506 +0.01(+0.35%)
Nov 30, 2016 2.890 2.900 2.850 2.860 5,382,200 -0.01(-0.35%)
Nov 29, 2016 2.840 2.890 2.830 2.870 6,350,470 +0.02(+0.70%)
Nov 28, 2016 2.860 2.900 2.840 2.850 4,420,374 -0.03(-1.04%)
Nov 25, 2016 2.890 2.920 2.870 2.880 2,215,999 +0.03(+1.05%)
Nov 23, 2016 2.850 2.850 2.850 0 +0.06(+2.15%)
Nov 22, 2016 2.800 2.825 2.780 2.790 8,286,278 -0.01(-0.36%)
Nov 21, 2016 2.810 2.810 2.780 2.800 3,858,887 +0.00(+0.00%)
Nov 18, 2016 2.800 2.830 2.790 2.800 9,686,304 +0.00(+0.00%)
Nov 17, 2016 2.820 2.835 2.800 2.800 7,427,437 -0.01(-0.36%)
Nov 16, 2016 2.800 2.840 2.780 2.810 18,136,086 -0.04(-1.40%)
Nov 15, 2016 2.850 2.930 2.840 2.850 10,524,787 +0.00(+0.00%)
Nov 14, 2016 2.880 2.920 2.850 2.850 7,665,642 -0.04(-1.38%)
Nov 11, 2016 2.780 2.900 2.750 2.890 7,992,508 +0.09(+3.21%)
Nov 10, 2016 2.810 2.860 2.770 2.800 8,024,376 -0.02(-0.71%)
Nov 09, 2016 2.850 2.880 2.760 2.820 12,526,655 -0.06(-2.08%)
Nov 08, 2016 2.730 2.900 2.710 2.880 19,098,048 +0.15(+5.49%)
Nov 07, 2016 2.760 2.830 2.710 2.730 13,867,466 +0.00(+0.00%)
Nov 04, 2016 2.740 2.810 2.720 2.730 11,180,450 -0.03(-1.09%)
Nov 03, 2016 2.710 2.860 2.700 2.760 22,734,256 +0.02(+0.73%)
Nov 02, 2016 2.800 2.836 2.700 2.740 19,965,016 -0.06(-2.14%)
Nov 01, 2016 2.810 2.890 2.770 2.800 8,511,203 -0.01(-0.36%)
Oct 31, 2016 2.820 2.830 2.760 2.810 5,711,355 -0.01(-0.35%)
Oct 28, 2016 2.790 2.840 2.770 2.820 13,067,468 +0.04(+1.44%)
Oct 27, 2016 2.820 2.850 2.780 2.780 8,938,964 -0.04(-1.42%)
Oct 26, 2016 2.900 2.900 2.800 2.820 8,227,155 -0.09(-3.09%)
Oct 25, 2016 2.940 2.960 2.910 2.910 4,076,400 -0.02(-0.85%)
Oct 24, 2016 2.900 2.940 2.890 2.935 6,183,042 +0.06(+1.91%)
Oct 21, 2016 2.890 2.920 2.860 2.880 3,306,697 -0.03(-1.03%)
Oct 20, 2016 2.870 2.915 2.860 2.910 11,602,884 +0.03(+1.04%)
Oct 19, 2016 2.820 2.890 2.820 2.880 8,765,622 +0.06(+2.13%)
Oct 18, 2016 2.830 2.885 2.810 2.820 13,739,393 +0.04(+1.44%)
Oct 17, 2016 2.780 2.850 2.775 2.780 11,591,975 -0.07(-2.46%)
Oct 14, 2016 2.910 2.950 2.840 2.850 22,926,492 -0.05(-1.72%)
Oct 13, 2016 2.910 2.940 2.850 2.900 13,474,904 -0.04(-1.36%)
Oct 12, 2016 2.900 2.970 2.860 2.940 16,382,507 +0.05(+1.73%)
Oct 11, 2016 2.920 2.960 2.840 2.890 23,665,834 -0.12(-3.99%)
Oct 10, 2016 2.950 3.040 2.940 3.010 17,301,564 +0.07(+2.38%)
Oct 07, 2016 2.930 2.950 2.870 2.940 12,856,141 +0.02(+0.68%)
Oct 06, 2016 2.980 2.990 2.910 2.920 11,588,614 -0.05(-1.68%)
Oct 05, 2016 2.900 3.020 2.875 2.970 19,896,240 +0.08(+2.77%)
Oct 04, 2016 2.850 2.920 2.850 2.890 12,449,239 +0.03(+1.05%)
Oct 03, 2016 2.910 2.920 2.840 2.860 12,978,853 -0.05(-1.72%)
Sep 30, 2016 2.830 2.930 2.810 2.910 16,957,844 +0.10(+3.56%)
Sep 29, 2016 2.840 2.865 2.800 2.810 13,107,092 -0.01(-0.35%)
Sep 28, 2016 2.870 2.870 2.800 2.820 10,752,010 -0.06(-2.08%)
Sep 27, 2016 2.810 2.880 2.810 2.880 12,155,366 +0.05(+1.77%)
Sep 26, 2016 2.820 2.860 2.810 2.830 14,559,505 -0.01(-0.35%)
Sep 23, 2016 2.840 2.850 2.800 2.840 6,456,245 +0.00(+0.00%)
Sep 22, 2016 2.870 2.870 2.790 2.840 8,686,960 -0.03(-1.05%)
Sep 21, 2016 2.820 2.880 2.770 2.870 12,623,694 +0.06(+2.14%)
Sep 20, 2016 2.870 2.875 2.785 2.810 9,019,090 -0.05(-1.75%)
Sep 19, 2016 2.910 2.920 2.850 2.860 9,144,584 -0.05(-1.72%)
Sep 16, 2016 2.890 2.920 2.870 2.910 10,110,063 -0.01(-0.34%)
Sep 15, 2016 2.900 2.946 2.870 2.920 11,226,542 +0.01(+0.34%)
Sep 14, 2016 2.870 2.910 2.820 2.910 16,961,164 +0.05(+1.75%)
Sep 13, 2016 2.790 2.860 2.790 2.860 19,922,238 +0.02(+0.70%)
Sep 12, 2016 2.710 2.840 2.670 2.840 28,534,364 +0.11(+4.03%)
Sep 09, 2016 2.850 2.860 2.720 2.730 18,569,104 -0.12(-4.21%)
Sep 08, 2016 2.740 2.890 2.710 2.850 26,846,068 +0.09(+3.26%)
Sep 07, 2016 2.790 2.800 2.730 2.760 12,237,670 -0.02(-0.72%)
Sep 06, 2016 2.720 2.790 2.700 2.780 18,534,870 +0.06(+2.21%)
Sep 02, 2016 2.690 2.720 2.720 2.720 13,414,700 +0.04(+1.49%)
Sep 01, 2016 2.750 2.750 2.670 2.680 7,890,719 -0.05(-1.83%)
Aug 31, 2016 2.740 2.770 2.720 2.730 16,733,368 -0.03(-1.09%)
Aug 30, 2016 2.760 2.780 2.730 2.760 7,264,532 -0.01(-0.36%)
Aug 29, 2016 2.670 2.790 2.640 2.770 15,395,148 +0.08(+2.97%)
Aug 26, 2016 2.640 2.710 2.640 2.690 16,597,974 +0.05(+1.89%)
Aug 25, 2016 2.630 2.670 2.620 2.640 11,666,470 +0.02(+0.76%)
Aug 24, 2016 2.660 2.690 2.610 2.620 7,527,326 -0.04(-1.50%)
Aug 23, 2016 2.650 2.680 2.650 2.660 5,638,643 +0.01(+0.38%)
Aug 22, 2016 2.680 2.700 2.620 2.650 9,486,521 -0.02(-0.75%)
Aug 19, 2016 2.660 2.690 2.660 2.670 5,874,624 +0.01(+0.38%)
Aug 18, 2016 2.650 2.716 2.650 2.660 12,250,867 +0.00(+0.00%)
Aug 17, 2016 2.640 2.680 2.620 2.660 11,118,312 -0.02(-0.75%)
Aug 16, 2016 2.640 2.730 2.640 2.680 12,427,069 -0.03(-1.11%)
Aug 15, 2016 2.650 2.730 2.650 2.710 7,953,687 +0.06(+2.26%)
Aug 12, 2016 2.680 2.690 2.650 2.650 12,279,252 -0.01(-0.38%)
Aug 11, 2016 2.720 2.730 2.660 2.660 16,145,707 -0.06(-2.21%)
Aug 10, 2016 2.740 2.765 2.720 2.720 6,340,493 -0.03(-1.09%)
Aug 09, 2016 2.800 2.820 2.750 2.750 7,423,837 -0.07(-2.48%)
Aug 08, 2016 2.790 2.850 2.770 2.820 13,744,355 +0.05(+1.81%)
Aug 05, 2016 2.790 2.865 2.710 2.770 21,046,774 -0.20(-6.73%)
Aug 04, 2016 2.980 3.020 2.910 2.970 21,225,584 +0.01(+0.34%)
Aug 03, 2016 2.930 2.980 2.915 2.960 21,181,024 +0.11(+3.86%)
Aug 02, 2016 2.880 2.905 2.830 2.850 6,739,378 -0.03(-1.04%)
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.