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 (%)
Jun 30, 2014 3.240 3.250 3.190 3.210 15,732,897 -0.02(-0.62%)
Jun 27, 2014 3.200 3.290 3.195 3.230 25,680,538 +0.04(+1.25%)
Jun 26, 2014 3.130 3.200 3.070 3.190 16,306,786 +0.09(+2.90%)
Jun 25, 2014 3.050 3.130 3.040 3.100 21,059,934 +0.04(+1.31%)
Jun 24, 2014 3.120 3.150 3.030 3.060 18,323,380 -0.06(-1.92%)
Jun 23, 2014 3.060 3.150 3.030 3.120 14,293,603 +0.08(+2.63%)
Jun 20, 2014 3.080 3.100 3.010 3.040 15,518,040 -0.02(-0.65%)
Jun 19, 2014 3.120 3.130 3.050 3.060 12,423,730 -0.05(-1.61%)
Jun 18, 2014 3.150 3.190 3.100 3.110 17,007,950 -0.02(-0.64%)
Jun 17, 2014 3.090 3.140 3.070 3.130 12,223,302 +0.05(+1.62%)
Jun 16, 2014 3.040 3.130 3.020 3.080 13,671,412 -0.02(-0.65%)
Jun 13, 2014 3.160 3.190 3.080 3.100 15,827,885 +0.00(+0.00%)
Jun 12, 2014 3.200 3.250 3.070 3.100 21,644,808 -0.08(-2.52%)
Jun 11, 2014 3.160 3.250 3.110 3.180 21,966,600 -0.02(-0.63%)
Jun 10, 2014 3.060 3.220 3.055 3.200 43,404,696 +0.23(+7.56%)
Jun 06, 2014 2.990 3.070 2.910 2.975 30,940,440 +0.00(+0.17%)
Jun 05, 2014 3.210 3.220 2.730 2.970 152,035,424 -0.30(-9.17%)
Jun 04, 2014 3.310 3.340 3.250 3.270 27,054,724 -0.04(-1.21%)
Jun 03, 2014 3.410 3.410 3.300 3.310 25,161,336 -0.08(-2.36%)
Jun 02, 2014 3.440 3.470 3.370 3.390 19,530,050 -0.06(-1.74%)
May 30, 2014 3.400 3.490 3.350 3.450 25,159,672 +0.04(+1.17%)
May 29, 2014 3.470 3.510 3.370 3.410 26,023,468 -0.03(-0.87%)
May 28, 2014 3.410 3.490 3.400 3.440 20,047,992 +0.03(+0.88%)
May 27, 2014 3.320 3.450 3.290 3.410 26,393,512 +0.13(+3.96%)
May 23, 2014 3.320 3.280 3.280 3.280 25,672,500 -0.05(-1.35%)
May 22, 2014 3.385 3.450 3.310 3.325 16,502,111 -0.06(-1.92%)
May 21, 2014 3.380 3.420 3.290 3.390 24,901,590 +0.04(+1.19%)
May 20, 2014 3.470 3.510 3.320 3.350 17,564,496 -0.15(-4.29%)
May 19, 2014 3.270 3.520 3.270 3.500 33,883,676 +0.15(+4.48%)
May 16, 2014 3.330 3.450 3.250 3.350 33,379,960 -0.01(-0.30%)
May 15, 2014 3.500 3.530 3.340 3.360 42,280,900 -0.16(-4.41%)
May 14, 2014 3.640 3.680 3.500 3.515 23,318,708 -0.15(-3.96%)
May 13, 2014 3.640 3.810 3.590 3.660 23,794,144 +0.07(+1.95%)
May 12, 2014 3.530 3.660 3.530 3.590 17,839,388 +0.11(+3.16%)
May 09, 2014 3.530 3.540 3.470 3.480 14,236,964 -0.06(-1.69%)
May 08, 2014 3.530 3.670 3.500 3.540 17,931,276 -0.02(-0.56%)
May 07, 2014 3.720 3.720 3.440 3.560 32,234,864 -0.15(-4.04%)
May 06, 2014 3.850 3.850 3.680 3.710 18,590,166 -0.13(-3.39%)
May 05, 2014 3.840 3.900 3.800 3.840 9,226,753 -0.02(-0.52%)
May 02, 2014 3.930 4.000 3.850 3.860 17,255,092 -0.04(-1.03%)
May 01, 2014 4.100 4.130 3.880 3.900 26,931,924 -0.15(-3.70%)
Apr 30, 2014 3.950 4.050 3.840 4.050 31,485,760 +0.10(+2.53%)
Apr 29, 2014 3.870 4.000 3.820 3.950 24,038,048 +0.05(+1.28%)
Apr 28, 2014 4.080 4.110 3.760 3.900 44,993,820 -0.18(-4.41%)
Apr 25, 2014 4.260 4.280 4.010 4.080 43,523,920 -0.27(-6.21%)
Apr 24, 2014 4.640 4.660 4.200 4.350 71,209,032 -0.07(-1.58%)
Apr 23, 2014 4.600 4.640 4.410 4.420 53,291,760 -0.14(-3.07%)
Apr 22, 2014 4.470 4.640 4.460 4.560 33,853,088 +0.09(+2.01%)
Apr 21, 2014 4.330 4.550 4.330 4.470 46,407,760 +0.18(+4.22%)
Apr 17, 2014 4.150 4.289 4.289 4.289 39,177,500 +0.18(+4.36%)
Apr 16, 2014 4.080 4.130 4.000 4.110 26,115,192 +0.10(+2.49%)
Apr 15, 2014 4.060 4.060 3.790 4.010 36,616,724 +0.00(+0.00%)
Apr 14, 2014 4.150 4.170 3.890 4.010 29,668,144 -0.06(-1.47%)
Apr 11, 2014 4.120 4.200 3.995 4.070 32,156,262 +0.00(+0.00%)
Apr 10, 2014 4.400 4.400 4.050 4.070 32,725,062 -0.30(-6.86%)
Apr 09, 2014 4.330 4.390 4.275 4.370 24,735,650 +0.07(+1.63%)
Apr 08, 2014 4.260 4.370 4.220 4.300 29,527,400 +0.11(+2.63%)
Apr 07, 2014 4.260 4.340 4.110 4.190 63,118,116 -0.01(-0.24%)
Apr 04, 2014 4.200 4.330 4.080 4.200 38,065,696 +0.05(+1.20%)
Apr 03, 2014 4.330 4.390 4.100 4.150 36,955,540 -0.17(-3.94%)
Apr 02, 2014 4.400 4.540 4.320 4.320 36,274,216 -0.06(-1.37%)
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.