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, 2018 3.640 3.690 3.605 3.620 14,585,100 -0.02(-0.55%)
Nov 29, 2018 3.580 3.730 3.540 3.640 9,156,609 +0.03(+0.83%)
Nov 28, 2018 3.490 3.630 3.320 3.610 17,723,470 +0.10(+2.85%)
Nov 27, 2018 3.520 3.600 3.510 3.510 6,743,480 -0.03(-0.85%)
Nov 26, 2018 3.510 3.600 3.490 3.540 6,963,806 +0.06(+1.72%)
Nov 23, 2018 3.470 3.540 3.450 3.480 6,796,400 -0.01(-0.29%)
Nov 21, 2018 3.490 3.490 3.490 0 +0.00(+0.00%)
Nov 20, 2018 3.370 3.540 3.360 3.490 9,922,341 +0.05(+1.45%)
Nov 19, 2018 3.570 3.610 3.410 3.440 11,440,768 -0.16(-4.44%)
Nov 16, 2018 3.580 3.620 3.490 3.600 10,715,800 +0.03(+0.84%)
Nov 15, 2018 3.510 3.670 3.490 3.570 10,973,301 +0.07(+2.00%)
Nov 14, 2018 3.540 3.610 3.490 3.500 7,295,498 -0.02(-0.57%)
Nov 13, 2018 3.570 3.610 3.470 3.520 7,422,868 -0.02(-0.56%)
Nov 12, 2018 3.600 3.640 3.460 3.540 7,455,091 -0.07(-1.94%)
Nov 09, 2018 3.740 3.755 3.570 3.610 17,009,700 -0.18(-4.75%)
Nov 08, 2018 3.840 3.890 3.760 3.790 7,843,214 -0.10(-2.57%)
Nov 07, 2018 3.750 3.900 3.710 3.890 12,414,425 +0.18(+4.85%)
Nov 06, 2018 3.720 3.780 3.670 3.710 7,166,307 +0.00(+0.00%)
Nov 05, 2018 3.750 3.790 3.600 3.710 6,503,919 -0.05(-1.33%)
Nov 02, 2018 3.660 3.790 3.570 3.760 14,270,000 +0.10(+2.73%)
Nov 01, 2018 3.540 3.820 3.520 3.660 20,422,966 +0.02(+0.55%)
Oct 31, 2018 3.750 3.780 3.580 3.640 33,747,580 -0.03(-0.82%)
Oct 30, 2018 3.610 3.790 3.600 3.670 24,350,824 +0.05(+1.38%)
Oct 29, 2018 3.890 3.890 3.580 3.620 28,440,364 -0.21(-5.48%)
Oct 26, 2018 3.870 3.910 3.775 3.830 9,282,800 -0.07(-1.79%)
Oct 25, 2018 3.850 3.950 3.840 3.900 10,559,419 +0.10(+2.63%)
Oct 24, 2018 3.990 4.010 3.800 3.800 13,914,758 -0.15(-3.80%)
Oct 23, 2018 4.000 4.010 3.870 3.950 12,547,534 -0.11(-2.71%)
Oct 22, 2018 4.000 4.070 3.970 4.060 7,455,994 +0.06(+1.50%)
Oct 19, 2018 4.080 4.130 3.990 4.000 8,894,400 -0.03(-0.74%)
Oct 18, 2018 4.180 4.200 4.010 4.030 10,804,265 -0.17(-4.05%)
Oct 17, 2018 4.270 4.270 4.140 4.200 8,414,366 -0.08(-1.87%)
Oct 16, 2018 4.270 4.330 4.220 4.280 9,342,716 +0.02(+0.47%)
Oct 15, 2018 4.250 4.280 4.070 4.260 11,285,037 +0.06(+1.43%)
Oct 12, 2018 4.280 4.320 4.155 4.200 17,662,200 +0.02(+0.48%)
Oct 11, 2018 4.230 4.330 4.150 4.180 23,783,698 -0.04(-0.95%)
Oct 10, 2018 4.400 4.460 4.190 4.220 24,607,132 -0.14(-3.21%)
Oct 09, 2018 3.860 4.500 3.830 4.360 65,165,704 +0.48(+12.37%)
Oct 08, 2018 4.000 4.030 3.820 3.880 13,110,595 -0.14(-3.48%)
Oct 05, 2018 4.120 4.200 3.970 4.020 11,600,900 -0.12(-2.90%)
Oct 04, 2018 4.090 4.150 4.030 4.140 18,930,606 +0.04(+0.98%)
Oct 03, 2018 4.020 4.100 3.990 4.100 15,885,225 +0.08(+1.99%)
Oct 02, 2018 4.040 4.050 3.950 4.020 9,139,613 +0.01(+0.25%)
Oct 01, 2018 4.060 4.060 4.000 4.010 7,232,909 +0.00(+0.00%)
Sep 28, 2018 4.050 4.090 3.990 4.010 9,177,300 +0.05(+1.26%)
Sep 27, 2018 3.950 4.050 3.930 3.960 7,832,341 +0.01(+0.25%)
Sep 26, 2018 3.990 4.000 3.930 3.950 5,108,208 -0.02(-0.50%)
Sep 25, 2018 3.920 4.020 3.910 3.970 7,661,986 +0.04(+1.02%)
Sep 24, 2018 3.900 3.930 3.850 3.930 5,628,401 +0.01(+0.26%)
Sep 21, 2018 3.950 3.970 3.910 3.920 6,818,600 -0.04(-1.01%)
Sep 20, 2018 3.920 3.970 3.890 3.960 9,604,127 +0.04(+1.02%)
Sep 19, 2018 4.000 4.030 3.880 3.920 12,290,638 -0.10(-2.49%)
Sep 18, 2018 3.950 4.030 3.950 4.020 6,865,620 +0.07(+1.77%)
Sep 17, 2018 4.060 4.060 3.940 3.950 7,147,250 -0.07(-1.74%)
Sep 14, 2018 4.000 4.050 4.000 4.020 6,568,500 +0.04(+1.01%)
Sep 13, 2018 4.030 4.070 3.960 3.980 7,317,826 -0.05(-1.24%)
Sep 12, 2018 4.020 4.040 3.930 4.030 11,196,560 +0.02(+0.50%)
Sep 11, 2018 3.980 4.020 3.930 4.010 8,834,707 +0.01(+0.25%)
Sep 10, 2018 3.980 4.010 3.930 4.000 6,378,204 +0.06(+1.52%)
Sep 07, 2018 3.960 4.025 3.880 3.940 8,983,100 -0.03(-0.76%)
Sep 06, 2018 4.030 4.040 3.900 3.970 12,105,357 -0.05(-1.24%)
Sep 05, 2018 4.140 4.180 3.990 4.020 14,394,816 -0.14(-3.37%)
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.