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 (%)
May 29, 2015 2.910 2.960 2.890 2.950 12,690,230 +0.01(+0.34%)
May 28, 2015 2.870 2.990 2.860 2.940 11,608,648 +0.08(+2.80%)
May 27, 2015 2.870 2.900 2.840 2.860 8,550,940 +0.01(+0.35%)
May 26, 2015 2.930 2.940 2.850 2.850 7,419,821 -0.08(-2.73%)
May 22, 2015 2.970 2.930 2.930 2.930 7,874,500 -0.04(-1.35%)
May 21, 2015 2.960 2.990 2.930 2.970 10,773,047 +0.01(+0.34%)
May 20, 2015 3.010 3.030 2.880 2.960 17,144,684 -0.04(-1.33%)
May 19, 2015 2.980 3.080 2.970 3.000 15,171,370 +0.03(+1.01%)
May 18, 2015 3.050 3.100 2.960 2.970 13,321,230 -0.08(-2.62%)
May 15, 2015 3.010 3.125 3.010 3.050 26,209,116 +0.00(+0.00%)
May 14, 2015 3.030 3.110 2.930 3.050 28,279,350 +0.04(+1.33%)
May 13, 2015 2.960 3.040 2.960 3.010 35,968,592 +0.08(+2.73%)
May 12, 2015 2.870 2.970 2.870 2.930 19,184,666 +0.03(+1.03%)
May 11, 2015 2.860 2.960 2.850 2.900 25,552,836 +0.04(+1.40%)
May 08, 2015 2.760 2.900 2.730 2.860 27,550,612 +0.06(+2.14%)
May 07, 2015 2.710 2.830 2.640 2.800 52,312,632 +0.19(+7.28%)
May 06, 2015 2.480 2.635 2.460 2.610 44,940,468 +0.11(+4.40%)
May 05, 2015 2.510 2.530 2.460 2.500 22,329,762 +0.01(+0.40%)
May 04, 2015 2.480 2.510 2.460 2.490 17,647,296 +0.02(+0.81%)
May 01, 2015 2.460 2.520 2.460 2.470 7,295,264 +0.02(+0.82%)
Apr 30, 2015 2.450 2.500 2.430 2.450 9,954,816 +0.00(+0.00%)
Apr 29, 2015 2.430 2.470 2.420 2.450 11,641,581 +0.00(+0.00%)
Apr 28, 2015 2.460 2.500 2.420 2.450 7,160,023 -0.01(-0.61%)
Apr 27, 2015 2.510 2.510 2.450 2.465 9,212,556 -0.06(-2.18%)
Apr 24, 2015 2.500 2.550 2.490 2.520 8,094,243 -0.01(-0.40%)
Apr 23, 2015 2.510 2.540 2.510 2.530 5,452,117 +0.02(+0.80%)
Apr 22, 2015 2.510 2.530 2.460 2.510 13,583,526 +0.02(+0.80%)
Apr 21, 2015 2.450 2.495 2.445 2.490 20,092,780 +0.05(+2.05%)
Apr 20, 2015 2.470 2.470 2.380 2.440 18,552,820 -0.01(-0.41%)
Apr 17, 2015 2.460 2.470 2.420 2.450 11,059,566 -0.01(-0.41%)
Apr 16, 2015 2.450 2.480 2.440 2.460 11,364,097 +0.00(+0.00%)
Apr 15, 2015 2.440 2.490 2.420 2.460 13,959,807 +0.02(+0.82%)
Apr 14, 2015 2.500 2.500 2.410 2.440 17,604,012 -0.03(-1.21%)
Apr 13, 2015 2.500 2.520 2.440 2.470 17,641,064 -0.02(-0.80%)
Apr 10, 2015 2.430 2.510 2.420 2.490 44,150,916 +0.11(+4.62%)
Apr 09, 2015 2.495 2.570 2.350 2.380 128,872,224 -0.52(-17.93%)
Apr 08, 2015 2.820 2.900 2.810 2.900 43,723,224 +0.10(+3.57%)
Apr 07, 2015 2.760 2.810 2.703 2.800 7,100,167 +0.03(+1.08%)
Apr 06, 2015 2.760 2.810 2.750 2.770 6,784,832 -0.01(-0.36%)
Apr 02, 2015 2.780 2.780 2.780 2.780 7,000,700 -0.01(-0.36%)
Apr 01, 2015 2.860 2.870 2.780 2.790 10,691,712 -0.06(-2.11%)
Mar 31, 2015 2.750 2.890 2.745 2.850 20,591,856 +0.07(+2.52%)
Mar 30, 2015 2.760 2.820 2.730 2.780 15,103,244 +0.01(+0.36%)
Mar 27, 2015 2.720 2.820 2.720 2.770 8,261,553 +0.05(+1.84%)
Mar 26, 2015 2.740 2.795 2.710 2.720 11,453,176 -0.05(-1.81%)
Mar 25, 2015 2.820 2.840 2.750 2.770 19,292,288 -0.04(-1.42%)
Mar 24, 2015 2.750 2.890 2.710 2.810 39,283,224 +0.05(+1.81%)
Mar 23, 2015 2.710 2.790 2.700 2.760 16,167,517 +0.06(+2.22%)
Mar 20, 2015 2.650 2.730 2.640 2.700 11,462,314 +0.05(+1.89%)
Mar 19, 2015 2.630 2.660 2.610 2.650 6,964,991 +0.03(+1.15%)
Mar 18, 2015 2.600 2.680 2.590 2.620 12,103,149 +0.00(+0.00%)
Mar 17, 2015 2.550 2.690 2.550 2.620 13,167,221 +0.05(+1.95%)
Mar 16, 2015 2.590 2.630 2.510 2.570 16,663,133 -0.02(-0.77%)
Mar 13, 2015 2.700 2.720 2.560 2.590 28,979,450 -0.09(-3.36%)
Mar 12, 2015 2.600 2.720 2.590 2.680 25,108,006 +0.07(+2.68%)
Mar 11, 2015 2.560 2.630 2.510 2.610 17,064,844 +0.06(+2.35%)
Mar 10, 2015 2.520 2.560 2.480 2.550 9,761,036 +0.01(+0.39%)
Mar 09, 2015 2.530 2.590 2.480 2.540 13,921,837 +0.00(+0.00%)
Mar 06, 2015 2.400 2.600 2.390 2.540 25,639,788 +0.13(+5.39%)
Mar 05, 2015 2.410 2.440 2.380 2.410 13,431,180 +0.02(+0.84%)
Mar 04, 2015 2.340 2.410 2.350 2.390 24,439,610 +0.04(+1.70%)
Mar 03, 2015 2.340 2.390 2.300 2.350 24,959,620 +0.03(+1.29%)
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.