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 (%)
Oct 31, 2012 2.250 2.290 2.160 2.240 21,444,900 -0.07(-3.03%)
Oct 26, 2012 2.370 2.310 2.310 2.310 17,301,100 -0.08(-3.35%)
Oct 25, 2012 2.450 2.500 2.310 2.390 62,668,432 +0.26(+12.26%)
Oct 24, 2012 2.320 2.320 2.100 2.129 61,901,368 -0.07(-3.23%)
Oct 23, 2012 2.290 2.310 2.168 2.200 21,185,220 -0.20(-8.33%)
Oct 19, 2012 2.450 2.510 2.400 2.400 6,525,638 -0.11(-4.38%)
Oct 18, 2012 2.500 2.600 2.480 2.510 8,161,398 -0.04(-1.57%)
Oct 17, 2012 2.470 2.620 2.440 2.550 14,998,390 +0.05(+2.00%)
Oct 16, 2012 2.440 2.500 2.380 2.500 10,058,751 +0.08(+3.31%)
Oct 15, 2012 2.410 2.470 2.380 2.420 6,006,459 -0.01(-0.41%)
Oct 12, 2012 2.400 2.500 2.400 2.430 10,647,252 +0.00(+0.00%)
Oct 11, 2012 2.320 2.560 2.310 2.430 21,265,468 +0.08(+3.40%)
Oct 10, 2012 2.370 2.390 2.300 2.350 16,985,460 -0.08(-3.49%)
Oct 09, 2012 2.430 2.450 2.360 2.435 15,275,015 +0.00(+0.21%)
Oct 08, 2012 2.420 2.530 2.380 2.430 18,543,040 -0.05(-2.02%)
Oct 05, 2012 2.280 2.500 2.210 2.480 132,015,624 -0.33(-11.90%)
Oct 04, 2012 2.790 2.830 2.750 2.815 12,106,937 +0.02(+0.54%)
Oct 03, 2012 2.800 2.840 2.750 2.800 7,304,391 +0.02(+0.72%)
Oct 02, 2012 2.760 2.820 2.722 2.780 6,831,742 +0.03(+1.09%)
Oct 01, 2012 2.830 2.900 2.740 2.750 13,288,920 -0.08(-3.00%)
Sep 28, 2012 2.810 2.920 2.800 2.835 10,068,199 -0.00(-0.18%)
Sep 27, 2012 2.910 2.940 2.830 2.840 7,535,675 +0.00(+0.00%)
Sep 26, 2012 2.810 2.890 2.790 2.840 8,768,973 +0.02(+0.71%)
Sep 25, 2012 3.000 3.000 2.780 2.820 17,360,420 -0.12(-4.08%)
Sep 24, 2012 3.110 3.150 2.910 2.940 20,218,480 -0.29(-9.12%)
Sep 21, 2012 3.170 3.240 3.080 3.235 25,889,952 +0.05(+1.73%)
Sep 20, 2012 3.140 3.230 3.060 3.180 16,323,375 -0.02(-0.63%)
Sep 19, 2012 3.090 3.240 3.060 3.200 18,435,324 +0.12(+4.07%)
Sep 18, 2012 3.060 3.220 3.000 3.075 9,372,083 -0.00(-0.16%)
Sep 17, 2012 3.250 3.250 3.050 3.080 11,053,635 -0.10(-3.14%)
Sep 14, 2012 3.040 3.270 3.020 3.180 31,370,514 +0.22(+7.43%)
Sep 13, 2012 3.070 3.080 2.920 2.960 13,095,141 -0.11(-3.58%)
Sep 12, 2012 2.830 3.080 2.830 3.070 26,972,264 +0.28(+10.04%)
Sep 11, 2012 2.780 2.880 2.750 2.790 16,246,587 -0.03(-1.06%)
Sep 10, 2012 2.850 2.880 2.790 2.820 4,745,905 -0.06(-2.08%)
Sep 07, 2012 2.940 2.950 2.870 2.880 4,671,681 -0.06(-1.87%)
Sep 06, 2012 2.950 2.960 2.850 2.935 7,536,215 +0.02(+0.51%)
Sep 05, 2012 2.930 2.950 2.850 2.920 8,126,156 +0.09(+3.18%)
Sep 04, 2012 2.810 2.840 2.670 2.830 12,355,856 +0.03(+1.07%)
Aug 31, 2012 2.880 2.890 2.800 2.800 11,341,510 -0.09(-3.11%)
Aug 30, 2012 2.940 2.960 2.880 2.890 7,664,684 -0.07(-2.30%)
Aug 29, 2012 3.050 3.060 2.950 2.958 13,309,673 -0.10(-3.33%)
Aug 27, 2012 3.240 3.260 3.020 3.060 16,848,528 -0.21(-6.42%)
Aug 24, 2012 3.230 3.280 3.160 3.270 9,486,660 +0.02(+0.62%)
Aug 23, 2012 3.270 3.400 3.190 3.250 20,023,088 -0.01(-0.31%)
Aug 22, 2012 3.120 3.280 3.050 3.260 39,524,316 +0.29(+9.76%)
Aug 21, 2012 2.980 3.030 2.970 2.970 6,929,746 -0.02(-0.67%)
Aug 20, 2012 2.980 3.070 2.960 2.990 12,177,372 -0.01(-0.33%)
Aug 17, 2012 3.000 3.040 2.960 3.000 10,828,384 +0.00(+0.00%)
Aug 16, 2012 3.030 3.050 2.910 3.000 28,681,388 -0.06(-1.96%)
Aug 15, 2012 3.020 3.110 2.990 3.060 11,077,796 +0.04(+1.32%)
Aug 14, 2012 2.930 3.040 2.900 3.020 13,439,010 +0.09(+3.07%)
Aug 13, 2012 2.970 3.040 2.920 2.930 6,808,553 -0.02(-0.68%)
Aug 10, 2012 2.990 3.070 2.900 2.950 8,397,218 -0.06(-1.99%)
Aug 09, 2012 2.890 3.120 2.790 3.010 16,922,264 +0.06(+2.10%)
Aug 08, 2012 3.010 3.050 2.900 2.948 12,363,374 -0.06(-2.06%)
Aug 07, 2012 2.980 3.120 2.980 3.010 19,002,300 +0.07(+2.38%)
Aug 06, 2012 2.720 3.050 2.700 2.940 29,605,740 +0.22(+8.09%)
Aug 03, 2012 2.740 2.860 2.660 2.720 25,201,700 +0.02(+0.74%)
Aug 02, 2012 2.800 2.880 2.680 2.700 18,687,958 -0.11(-3.91%)
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.