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 (%)
Nov 30, 2012 2.390 2.550 2.370 2.460 66,761,592 -0.16(-6.11%)
Nov 29, 2012 2.570 2.670 2.525 2.620 32,309,204 +0.11(+4.38%)
Nov 28, 2012 2.370 2.530 2.350 2.510 15,572,954 +0.16(+6.81%)
Nov 27, 2012 2.440 2.520 2.350 2.350 23,817,390 -0.05(-2.08%)
Nov 26, 2012 2.300 2.450 2.240 2.400 18,845,932 +0.08(+3.45%)
Nov 23, 2012 2.420 2.430 2.300 2.320 8,612,779 -0.06(-2.52%)
Nov 21, 2012 2.240 2.420 2.221 2.380 19,148,732 +0.13(+5.78%)
Nov 20, 2012 2.180 2.290 2.180 2.250 13,307,103 +0.06(+2.74%)
Nov 19, 2012 2.210 2.260 2.145 2.190 8,433,466 -0.02(-0.90%)
Nov 16, 2012 2.250 2.270 2.180 2.210 11,572,831 -0.08(-3.49%)
Nov 15, 2012 2.120 2.320 2.120 2.290 20,338,138 +0.15(+7.01%)
Nov 14, 2012 2.100 2.210 2.100 2.140 12,423,392 +0.03(+1.42%)
Nov 13, 2012 2.100 2.150 2.100 2.110 6,001,517 +0.01(+0.48%)
Nov 12, 2012 2.120 2.150 2.090 2.100 9,207,981 -0.02(-0.94%)
Nov 09, 2012 2.130 2.140 2.090 2.120 16,107,452 -0.04(-1.85%)
Nov 08, 2012 2.210 2.260 2.130 2.160 12,723,282 -0.07(-3.14%)
Nov 07, 2012 2.240 2.240 2.180 2.230 15,328,820 -0.01(-0.45%)
Nov 06, 2012 2.261 2.280 2.230 2.240 13,119,851 +0.00(+0.00%)
Nov 05, 2012 2.320 2.370 2.230 2.240 17,365,852 -0.06(-2.61%)
Nov 02, 2012 2.230 2.350 2.230 2.300 12,460,729 +0.07(+3.37%)
Nov 01, 2012 2.210 2.250 2.200 2.225 9,790,964 -0.02(-0.67%)
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%)
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.