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, 2013 3.570 3.590 3.480 3.581 19,319,390 -0.01(-0.25%)
Oct 30, 2013 3.700 3.750 3.530 3.590 20,087,902 -0.10(-2.71%)
Oct 29, 2013 3.780 3.800 3.615 3.690 22,471,636 -0.09(-2.38%)
Oct 28, 2013 3.660 3.790 3.600 3.780 24,193,276 +0.05(+1.37%)
Oct 25, 2013 3.870 4.050 3.670 3.729 0 +0.19(+5.49%)
Oct 24, 2013 3.550 3.610 3.450 3.535 45,892,156 -0.01(-0.28%)
Oct 23, 2013 3.680 3.690 3.540 3.545 13,409,751 -0.10(-2.61%)
Oct 22, 2013 3.690 3.760 3.570 3.640 14,309,579 -0.05(-1.36%)
Oct 21, 2013 3.700 3.790 3.660 3.690 21,144,316 +0.02(+0.54%)
Oct 18, 2013 3.560 3.755 3.550 3.670 16,453,429 +0.09(+2.51%)
Oct 17, 2013 3.550 3.650 3.500 3.580 32,017,710 -0.01(-0.28%)
Oct 16, 2013 3.540 3.620 3.530 3.590 10,020,580 +0.07(+2.13%)
Oct 15, 2013 3.560 3.660 3.500 3.515 12,727,890 -0.03(-0.99%)
Oct 14, 2013 3.540 3.580 3.500 3.550 19,700,424 -0.06(-1.66%)
Oct 11, 2013 3.540 3.690 3.520 3.610 0 +0.08(+2.27%)
Oct 10, 2013 3.540 3.600 3.510 3.530 0 +0.05(+1.44%)
Oct 09, 2013 3.560 3.570 3.320 3.480 26,776,136 -0.06(-1.69%)
Oct 08, 2013 3.710 3.750 3.500 3.540 20,565,404 -0.16(-4.32%)
Oct 07, 2013 3.700 3.770 3.650 3.700 12,894,486 -0.06(-1.60%)
Oct 04, 2013 3.700 3.790 3.690 3.760 12,658,605 +0.09(+2.45%)
Oct 03, 2013 3.820 3.870 3.660 3.670 21,959,662 -0.15(-3.93%)
Oct 02, 2013 3.820 3.950 3.790 3.820 35,770,892 -0.02(-0.52%)
Oct 01, 2013 3.670 3.860 3.640 3.840 30,878,432 +0.06(+1.59%)
Sep 27, 2013 3.520 3.800 3.510 3.780 0 +0.17(+4.71%)
Sep 26, 2013 3.810 3.870 3.480 3.610 53,146,708 -0.18(-4.62%)
Sep 25, 2013 3.640 3.900 3.600 3.785 53,908,420 +0.18(+4.85%)
Sep 24, 2013 3.570 3.690 3.520 3.610 37,417,240 +0.08(+2.41%)
Sep 23, 2013 3.460 3.560 3.410 3.525 23,492,600 +0.04(+1.15%)
Sep 20, 2013 3.470 3.535 3.430 3.485 0 +0.01(+0.40%)
Sep 19, 2013 3.250 3.500 3.250 3.471 45,113,396 +0.20(+6.15%)
Sep 18, 2013 3.280 3.400 3.210 3.270 28,322,232 +0.00(+0.00%)
Sep 17, 2013 3.100 3.300 3.080 3.270 31,103,960 +0.18(+5.83%)
Sep 16, 2013 3.090 3.110 3.070 3.090 0 +0.01(+0.32%)
Sep 13, 2013 3.050 3.110 2.980 3.080 0 +0.06(+1.99%)
Sep 12, 2013 3.080 3.120 3.020 3.020 0 +0.02(+0.67%)
Sep 11, 2013 3.010 3.040 2.970 3.000 16,851,728 -0.03(-0.99%)
Sep 10, 2013 3.120 3.130 3.000 3.030 13,461,663 -0.07(-2.26%)
Sep 09, 2013 3.030 3.120 3.020 3.100 22,648,020 +0.08(+2.65%)
Sep 06, 2013 3.020 3.050 2.980 3.020 0 +0.02(+0.50%)
Sep 05, 2013 2.930 3.010 2.895 3.005 14,813,509 +0.08(+2.74%)
Sep 04, 2013 2.840 2.960 2.840 2.925 0 +0.05(+1.92%)
Sep 03, 2013 2.860 2.890 2.840 2.870 0 +0.04(+1.41%)
Aug 30, 2013 2.880 2.890 2.810 2.830 0 -0.08(-2.75%)
Aug 29, 2013 2.880 2.910 2.870 2.910 7,580,432 +0.03(+1.04%)
Aug 28, 2013 2.790 2.900 2.790 2.880 8,491,250 +0.08(+3.04%)
Aug 27, 2013 2.820 2.890 2.790 2.795 8,924,655 -0.10(-3.45%)
Aug 26, 2013 2.860 2.920 2.850 2.895 9,505,751 +0.00(+0.17%)
Aug 23, 2013 2.830 2.910 2.790 2.890 0 +0.08(+2.85%)
Aug 22, 2013 2.770 2.850 2.760 2.810 12,674,814 +0.06(+2.18%)
Aug 21, 2013 2.750 2.800 2.720 2.750 13,689,203 +0.00(+0.00%)
Aug 20, 2013 2.790 2.850 2.740 2.750 23,237,232 -0.08(-2.83%)
Aug 19, 2013 2.880 2.900 2.830 2.830 9,447,883 -0.07(-2.41%)
Aug 16, 2013 2.870 2.910 2.830 2.900 0 +0.02(+0.69%)
Aug 15, 2013 2.940 2.960 2.870 2.880 21,995,692 -0.09(-3.03%)
Aug 14, 2013 2.910 3.020 2.900 2.970 0 +0.06(+2.06%)
Aug 13, 2013 2.970 2.970 2.880 2.910 12,081,315 -0.03(-1.02%)
Aug 12, 2013 2.970 3.000 2.930 2.940 13,825,592 -0.06(-2.00%)
Aug 09, 2013 2.910 3.040 2.900 3.000 25,113,736 +0.13(+4.53%)
Aug 08, 2013 2.880 2.920 2.820 2.870 19,331,768 +0.02(+0.70%)
Aug 07, 2013 2.900 2.920 2.850 2.850 21,219,948 -0.07(-2.40%)
Aug 06, 2013 2.920 2.940 2.890 2.920 14,005,798 -0.02(-0.68%)
Aug 05, 2013 3.000 3.020 2.910 2.940 17,123,432 -0.06(-2.00%)
Aug 02, 2013 3.017 3.040 2.960 3.000 12,048,832 -0.03(-0.99%)
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.