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 (%)
Feb 27, 2015 2.300 2.320 2.270 2.300 13,032,824 -0.01(-0.43%)
Feb 26, 2015 2.350 2.360 2.275 2.310 27,634,860 -0.02(-0.86%)
Feb 25, 2015 2.300 2.350 2.300 2.330 12,559,590 +0.01(+0.43%)
Feb 24, 2015 2.290 2.320 2.280 2.320 9,201,225 +0.00(+0.00%)
Feb 23, 2015 2.300 2.330 2.290 2.320 10,191,861 +0.00(+0.00%)
Feb 20, 2015 2.290 2.330 2.290 2.320 14,781,645 +0.00(+0.00%)
Feb 19, 2015 2.280 2.320 2.240 2.320 17,030,440 +0.01(+0.43%)
Feb 18, 2015 2.350 2.360 2.270 2.310 14,887,153 -0.01(-0.43%)
Feb 17, 2015 2.250 2.370 2.240 2.320 26,148,480 +0.08(+3.57%)
Feb 13, 2015 2.270 2.240 2.240 2.240 92,440,304 -0.42(-15.79%)
Feb 12, 2015 2.800 2.804 2.630 2.660 54,707,760 -0.15(-5.34%)
Feb 11, 2015 2.810 2.870 2.780 2.810 14,415,947 +0.01(+0.36%)
Feb 10, 2015 2.760 2.840 2.730 2.800 11,796,411 +0.05(+1.82%)
Feb 09, 2015 2.750 2.790 2.710 2.750 12,017,323 +0.01(+0.36%)
Feb 06, 2015 2.650 2.780 2.640 2.740 13,754,782 +0.10(+3.79%)
Feb 05, 2015 2.600 2.690 2.600 2.640 9,778,071 +0.06(+2.33%)
Feb 04, 2015 2.620 2.620 2.550 2.580 6,917,222 -0.01(-0.39%)
Feb 03, 2015 2.590 2.630 2.560 2.590 11,380,094 +0.02(+0.78%)
Feb 02, 2015 2.560 2.590 2.540 2.570 8,432,631 +0.01(+0.39%)
Jan 30, 2015 2.560 2.580 2.540 2.560 6,233,452 -0.02(-0.78%)
Jan 29, 2015 2.550 2.630 2.520 2.580 9,042,318 +0.00(+0.00%)
Jan 28, 2015 2.680 2.680 2.570 2.580 8,390,859 -0.08(-3.01%)
Jan 27, 2015 2.650 2.690 2.640 2.660 5,728,195 -0.01(-0.37%)
Jan 26, 2015 2.720 2.760 2.650 2.670 7,695,047 -0.06(-2.20%)
Jan 23, 2015 2.620 2.770 2.620 2.730 11,476,800 +0.11(+4.20%)
Jan 22, 2015 2.600 2.680 2.560 2.620 8,084,670 +0.03(+1.16%)
Jan 21, 2015 2.610 2.630 2.530 2.590 15,948,175 -0.04(-1.52%)
Jan 20, 2015 2.610 2.670 2.580 2.630 19,775,808 +0.02(+0.77%)
Jan 16, 2015 2.550 2.660 2.540 2.610 19,408,240 +0.02(+0.77%)
Jan 15, 2015 2.610 2.620 2.500 2.590 14,211,138 -0.01(-0.38%)
Jan 14, 2015 2.520 2.600 2.480 2.600 9,006,837 +0.04(+1.56%)
Jan 13, 2015 2.600 2.620 2.500 2.560 9,973,597 -0.06(-2.29%)
Jan 12, 2015 2.610 2.620 2.520 2.620 12,875,814 -0.02(-0.76%)
Jan 09, 2015 2.600 2.650 2.550 2.640 10,639,109 +0.06(+2.33%)
Jan 08, 2015 2.680 2.710 2.580 2.580 11,772,130 -0.10(-3.73%)
Jan 07, 2015 2.700 2.750 2.630 2.680 13,289,628 -0.02(-0.74%)
Jan 06, 2015 2.710 2.720 2.610 2.700 14,938,290 -0.01(-0.37%)
Jan 05, 2015 2.700 2.740 2.660 2.710 15,019,400 -0.02(-0.73%)
Jan 02, 2015 2.700 2.730 2.645 2.730 12,579,278 +0.07(+2.63%)
Dec 31, 2014 2.700 2.660 2.660 2.660 9,332,200 -0.06(-2.21%)
Dec 30, 2014 2.730 2.740 2.680 2.720 6,924,554 -0.02(-0.73%)
Dec 29, 2014 2.660 2.745 2.650 2.740 11,478,374 +0.07(+2.62%)
Dec 26, 2014 2.690 2.770 2.650 2.670 8,394,000 -0.04(-1.48%)
Dec 24, 2014 2.700 2.710 2.710 2.710 5,553,800 -0.01(-0.37%)
Dec 23, 2014 2.800 2.870 2.700 2.720 14,491,432 -0.09(-3.20%)
Dec 22, 2014 2.700 2.830 2.700 2.810 17,346,860 +0.12(+4.27%)
Dec 19, 2014 2.450 2.705 2.430 2.695 29,376,222 +0.25(+10.45%)
Dec 18, 2014 2.430 2.520 2.420 2.440 16,339,360 +0.05(+2.09%)
Dec 17, 2014 2.380 2.470 2.350 2.390 14,666,775 +0.07(+3.02%)
Dec 16, 2014 2.410 2.520 2.300 2.320 28,174,746 -0.12(-4.92%)
Dec 15, 2014 2.490 2.550 2.420 2.440 16,925,808 -0.06(-2.40%)
Dec 12, 2014 2.420 2.530 2.420 2.500 8,430,156 +0.03(+1.21%)
Dec 11, 2014 2.500 2.550 2.450 2.470 7,321,835 -0.04(-1.59%)
Dec 10, 2014 2.550 2.590 2.470 2.510 10,039,771 -0.05(-1.95%)
Dec 09, 2014 2.430 2.610 2.390 2.560 14,464,957 +0.08(+3.23%)
Dec 08, 2014 2.520 2.550 2.450 2.480 7,627,979 -0.03(-1.20%)
Dec 05, 2014 2.540 2.580 2.490 2.510 8,233,370 -0.02(-0.79%)
Dec 04, 2014 2.540 2.550 2.470 2.530 8,401,488 -0.01(-0.20%)
Dec 03, 2014 2.450 2.590 2.450 2.535 11,069,658 +0.06(+2.22%)
Dec 02, 2014 2.500 2.520 2.450 2.480 8,194,542 -0.03(-1.20%)
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.