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, 2015 2.500 2.610 2.470 2.480 17,829,780 +0.01(+0.40%)
Jul 30, 2015 2.520 2.530 2.460 2.470 5,840,416 -0.04(-1.59%)
Jul 29, 2015 2.510 2.540 2.450 2.510 11,481,293 +0.03(+1.21%)
Jul 28, 2015 2.550 2.570 2.480 2.480 22,628,426 -0.06(-2.36%)
Jul 27, 2015 2.620 2.630 2.510 2.540 13,092,025 -0.08(-3.05%)
Jul 24, 2015 2.700 2.700 2.600 2.620 11,776,375 -0.05(-1.87%)
Jul 23, 2015 2.690 2.720 2.620 2.670 7,171,836 +0.01(+0.38%)
Jul 22, 2015 2.690 2.730 2.660 2.660 3,452,279 -0.03(-1.12%)
Jul 21, 2015 2.660 2.750 2.660 2.690 7,096,838 +0.04(+1.51%)
Jul 20, 2015 2.740 2.740 2.650 2.650 6,590,248 -0.06(-2.21%)
Jul 17, 2015 2.770 2.840 2.700 2.710 10,217,877 -0.04(-1.45%)
Jul 16, 2015 2.730 2.780 2.700 2.750 6,812,209 +0.05(+1.85%)
Jul 15, 2015 2.780 2.809 2.700 2.700 6,296,952 -0.05(-1.82%)
Jul 14, 2015 2.700 2.780 2.690 2.750 8,247,744 +0.08(+3.00%)
Jul 13, 2015 2.660 2.710 2.660 2.670 6,840,078 +0.02(+0.75%)
Jul 10, 2015 2.680 2.700 2.610 2.650 10,190,583 +0.00(+0.00%)
Jul 09, 2015 2.770 2.775 2.630 2.650 20,443,008 -0.09(-3.28%)
Jul 08, 2015 2.810 2.820 2.730 2.740 6,929,594 -0.10(-3.52%)
Jul 07, 2015 2.800 2.875 2.760 2.840 7,976,289 +0.03(+1.25%)
Jul 06, 2015 2.830 2.830 2.760 2.805 6,726,149 -0.03(-1.23%)
Jul 02, 2015 2.820 2.840 2.840 2.840 4,283,700 +0.00(+0.00%)
Jul 01, 2015 2.870 2.960 2.820 2.840 12,732,942 -0.02(-0.70%)
Jun 30, 2015 2.900 2.910 2.860 2.860 4,878,077 -0.02(-0.69%)
Jun 29, 2015 2.920 2.940 2.870 2.880 7,511,105 -0.06(-2.04%)
Jun 26, 2015 2.990 2.990 2.930 2.940 5,331,368 -0.05(-1.67%)
Jun 25, 2015 2.970 3.000 2.950 2.990 6,520,577 +0.01(+0.34%)
Jun 24, 2015 2.950 2.990 2.930 2.980 3,996,798 +0.02(+0.68%)
Jun 23, 2015 2.970 2.990 2.942 2.960 4,691,492 -0.02(-0.67%)
Jun 22, 2015 2.980 3.010 2.970 2.980 4,166,575 -0.01(-0.33%)
Jun 19, 2015 3.000 3.020 2.980 2.990 7,164,485 +0.00(+0.00%)
Jun 18, 2015 2.970 3.015 2.920 2.990 7,461,742 +0.03(+1.01%)
Jun 17, 2015 2.960 2.980 2.950 2.960 4,484,171 +0.01(+0.34%)
Jun 16, 2015 2.990 3.010 2.910 2.950 8,969,898 -0.04(-1.34%)
Jun 15, 2015 3.040 3.040 2.980 2.990 9,585,306 -0.05(-1.64%)
Jun 12, 2015 2.990 3.060 2.970 3.040 8,104,184 +0.05(+1.67%)
Jun 11, 2015 3.010 3.050 2.980 2.990 6,867,653 -0.02(-0.66%)
Jun 10, 2015 2.980 3.070 2.980 3.010 9,516,501 +0.03(+1.01%)
Jun 09, 2015 2.980 3.000 2.940 2.980 8,125,382 -0.01(-0.33%)
Jun 08, 2015 3.060 3.070 2.980 2.990 7,087,286 -0.07(-2.29%)
Jun 05, 2015 3.010 3.070 3.005 3.060 7,915,607 +0.04(+1.32%)
Jun 04, 2015 3.010 3.080 3.000 3.020 5,645,786 -0.02(-0.66%)
Jun 03, 2015 2.990 3.050 2.980 3.040 8,941,283 +0.06(+2.01%)
Jun 02, 2015 2.940 2.990 2.931 2.980 6,546,958 +0.04(+1.36%)
Jun 01, 2015 2.950 2.980 2.925 2.940 12,145,093 -0.01(-0.34%)
May 29, 2015 2.910 2.960 2.890 2.950 12,690,230 +0.01(+0.34%)
May 28, 2015 2.870 2.990 2.860 2.940 11,608,648 +0.08(+2.80%)
May 27, 2015 2.870 2.900 2.840 2.860 8,550,940 +0.01(+0.35%)
May 26, 2015 2.930 2.940 2.850 2.850 7,419,821 -0.08(-2.73%)
May 22, 2015 2.970 2.930 2.930 2.930 7,874,500 -0.04(-1.35%)
May 21, 2015 2.960 2.990 2.930 2.970 10,773,047 +0.01(+0.34%)
May 20, 2015 3.010 3.030 2.880 2.960 17,144,684 -0.04(-1.33%)
May 19, 2015 2.980 3.080 2.970 3.000 15,171,370 +0.03(+1.01%)
May 18, 2015 3.050 3.100 2.960 2.970 13,321,230 -0.08(-2.62%)
May 15, 2015 3.010 3.125 3.010 3.050 26,209,116 +0.00(+0.00%)
May 14, 2015 3.030 3.110 2.930 3.050 28,279,350 +0.04(+1.33%)
May 13, 2015 2.960 3.040 2.960 3.010 35,968,592 +0.08(+2.73%)
May 12, 2015 2.870 2.970 2.870 2.930 19,184,666 +0.03(+1.03%)
May 11, 2015 2.860 2.960 2.850 2.900 25,552,836 +0.04(+1.40%)
May 08, 2015 2.760 2.900 2.730 2.860 27,550,612 +0.06(+2.14%)
May 07, 2015 2.710 2.830 2.640 2.800 52,312,632 +0.19(+7.28%)
May 06, 2015 2.480 2.635 2.460 2.610 44,940,468 +0.11(+4.40%)
May 05, 2015 2.510 2.530 2.460 2.500 22,329,762 +0.01(+0.40%)
May 04, 2015 2.480 2.510 2.460 2.490 17,647,296 +0.02(+0.81%)
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.