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:

Zynga Inc Cl A (NQ: ZNGA )

7.740 USD -0.270 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 7.880 7.960 7.650 7.740 19,728,894 -0.27(-3.37%)
Sep 17, 2021 8.030 8.060 7.770 8.010 38,055,397 +0.02(+0.25%)
Sep 16, 2021 7.900 8.100 7.830 7.990 14,204,629 -0.06(-0.75%)
Sep 15, 2021 8.170 8.180 7.930 8.050 32,607,278 -0.14(-1.71%)
Sep 14, 2021 8.390 8.390 8.170 8.190 35,774,320 -0.14(-1.68%)
Sep 13, 2021 8.660 8.760 8.315 8.330 26,273,829 -0.47(-5.34%)
Sep 10, 2021 8.360 9.100 8.300 8.800 53,187,203 +0.52(+6.28%)
Sep 09, 2021 8.460 8.500 8.240 8.280 27,861,326 -0.25(-2.93%)
Sep 08, 2021 8.680 8.798 8.460 8.530 20,362,087 -0.13(-1.50%)
Sep 07, 2021 8.850 8.890 8.620 8.660 18,895,708 -0.14(-1.59%)
Sep 03, 2021 8.840 8.960 8.800 8.800 13,830,616 -0.03(-0.34%)
Sep 02, 2021 8.810 8.910 8.790 8.830 13,032,163 +0.00(+0.00%)
Sep 01, 2021 8.890 8.980 8.810 8.830 14,475,687 -0.02(-0.23%)
Aug 31, 2021 8.920 9.000 8.815 8.850 20,485,815 -0.03(-0.34%)
Aug 30, 2021 9.000 9.120 8.860 8.880 20,541,152 -0.12(-1.33%)
Aug 27, 2021 8.840 9.100 8.800 9.000 25,435,995 +0.24(+2.74%)
Aug 26, 2021 8.680 8.840 8.600 8.760 20,504,437 +0.10(+1.15%)
Aug 25, 2021 8.810 8.850 8.590 8.660 12,358,439 -0.18(-2.04%)
Aug 24, 2021 8.810 8.955 8.795 8.840 15,551,776 +0.07(+0.80%)
Aug 23, 2021 8.540 8.890 8.530 8.770 19,452,736 +0.26(+3.06%)
Aug 20, 2021 8.360 8.560 8.360 8.510 20,528,462 +0.14(+1.67%)
Aug 19, 2021 8.160 8.420 8.150 8.370 21,793,479 +0.17(+2.07%)
Aug 18, 2021 8.200 8.300 8.150 8.200 11,994,182 -0.01(-0.12%)
Aug 17, 2021 8.080 8.270 8.050 8.210 19,598,494 +0.07(+0.86%)
Aug 16, 2021 8.160 8.380 8.060 8.140 20,722,191 -0.13(-1.57%)
Aug 13, 2021 8.190 8.330 8.023 8.270 34,767,272 +0.07(+0.85%)
Aug 12, 2021 7.940 8.225 7.915 8.200 30,309,388 +0.26(+3.27%)
Aug 11, 2021 8.050 8.080 7.790 7.940 39,031,397 -0.13(-1.61%)
Aug 10, 2021 8.170 8.200 7.970 8.070 34,341,327 -0.04(-0.49%)
Aug 09, 2021 8.060 8.310 8.040 8.110 42,751,825 +0.12(+1.50%)
Aug 06, 2021 8.250 8.255 7.920 7.990 101,898,699 -1.78(-18.22%)
Aug 05, 2021 9.950 9.951 9.635 9.770 34,270,646 -0.13(-1.31%)
Aug 04, 2021 9.920 10.06 9.820 9.900 23,983,214 +0.03(+0.30%)
Aug 03, 2021 10.00 10.00 9.645 9.870 29,272,305 -0.19(-1.89%)
Aug 02, 2021 10.12 10.18 10.04 10.06 15,653,220 -0.04(-0.40%)
Jul 30, 2021 10.12 10.30 10.10 10.10 18,247,063 -0.11(-1.08%)
Jul 29, 2021 10.26 10.35 10.20 10.21 7,716,569 -0.04(-0.39%)
Jul 28, 2021 10.18 10.34 10.12 10.25 17,878,673 +0.11(+1.08%)
Jul 27, 2021 10.31 10.35 9.930 10.14 24,989,245 -0.21(-2.03%)
Jul 26, 2021 10.44 10.55 10.32 10.35 15,975,285 -0.10(-0.96%)
Jul 23, 2021 10.36 10.49 10.25 10.45 8,442,647 +0.11(+1.06%)
Jul 22, 2021 10.45 10.47 10.32 10.34 10,448,721 -0.10(-0.96%)
Jul 21, 2021 10.47 10.52 10.36 10.44 11,752,128 -0.03(-0.29%)
Jul 20, 2021 10.40 10.55 10.28 10.47 12,823,194 +0.10(+0.96%)
Jul 19, 2021 10.22 10.47 10.17 10.37 11,789,474 +0.05(+0.48%)
Jul 16, 2021 10.27 10.38 10.21 10.32 8,255,008 +0.04(+0.39%)
Jul 15, 2021 10.53 10.61 10.24 10.28 12,169,547 -0.25(-2.37%)
Jul 14, 2021 10.70 10.78 10.50 10.53 8,869,205 -0.11(-1.03%)
Jul 13, 2021 10.59 10.74 10.59 10.64 5,643,143 +0.01(+0.09%)
Jul 12, 2021 10.57 10.71 10.55 10.63 11,517,576 +0.10(+0.95%)
Jul 09, 2021 10.60 10.61 10.28 10.53 24,606,612 -0.15(-1.40%)
Jul 08, 2021 10.58 10.77 10.45 10.68 15,910,689 -0.18(-1.66%)
Jul 07, 2021 11.18 11.18 10.78 10.86 17,907,905 -0.30(-2.69%)
Jul 06, 2021 10.95 11.25 10.90 11.16 17,970,787 +0.25(+2.29%)
Jul 02, 2021 10.81 10.91 10.60 10.91 18,630,404 +0.14(+1.30%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.