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 (%)
Sep 30, 2015 2.250 2.310 2.240 2.280 10,244,987 +0.07(+3.17%)
Sep 29, 2015 2.290 2.330 2.200 2.210 11,414,461 -0.09(-3.91%)
Sep 28, 2015 2.330 2.350 2.280 2.300 12,237,325 -0.04(-1.71%)
Sep 25, 2015 2.400 2.420 2.320 2.340 8,171,362 -0.04(-1.68%)
Sep 24, 2015 2.380 2.420 2.355 2.380 7,741,325 -0.01(-0.42%)
Sep 23, 2015 2.440 2.450 2.350 2.390 9,670,111 -0.03(-1.24%)
Sep 22, 2015 2.470 2.500 2.410 2.420 8,747,539 -0.08(-3.20%)
Sep 21, 2015 2.500 2.540 2.450 2.500 8,361,368 -0.02(-0.79%)
Sep 18, 2015 2.480 2.520 2.470 2.520 9,896,427 +0.03(+1.20%)
Sep 17, 2015 2.500 2.540 2.475 2.490 5,809,407 -0.02(-0.80%)
Sep 16, 2015 2.520 2.530 2.480 2.510 7,022,859 -0.01(-0.40%)
Sep 15, 2015 2.480 2.575 2.480 2.520 7,659,011 +0.03(+1.20%)
Sep 14, 2015 2.450 2.500 2.420 2.490 7,133,168 +0.02(+0.81%)
Sep 11, 2015 2.470 2.510 2.440 2.470 14,627,727 +0.00(+0.00%)
Sep 10, 2015 2.500 2.530 2.440 2.470 15,775,893 -0.04(-1.59%)
Sep 09, 2015 2.520 2.550 2.460 2.510 16,281,319 +0.01(+0.40%)
Sep 08, 2015 2.520 2.570 2.490 2.500 11,540,179 +0.00(+0.00%)
Sep 04, 2015 2.500 2.500 2.500 2.500 4,969,000 -0.04(-1.57%)
Sep 03, 2015 2.510 2.580 2.510 2.540 7,337,605 +0.04(+1.60%)
Sep 02, 2015 2.500 2.540 2.465 2.500 7,378,167 +0.00(+0.00%)
Sep 01, 2015 2.470 2.530 2.460 2.500 10,685,537 -0.03(-1.19%)
Aug 31, 2015 2.490 2.550 2.490 2.530 10,247,889 +0.01(+0.40%)
Aug 28, 2015 2.410 2.540 2.410 2.520 11,078,183 +0.10(+4.13%)
Aug 27, 2015 2.460 2.480 2.390 2.420 12,652,824 -0.01(-0.41%)
Aug 26, 2015 2.470 2.500 2.400 2.430 8,286,544 -0.01(-0.41%)
Aug 25, 2015 2.430 2.500 2.400 2.440 14,297,938 +0.07(+2.95%)
Aug 24, 2015 2.270 2.480 2.200 2.370 18,294,780 -0.07(-2.87%)
Aug 21, 2015 2.510 2.510 2.440 2.440 9,991,869 -0.08(-3.17%)
Aug 20, 2015 2.530 2.560 2.480 2.520 12,934,258 -0.06(-2.33%)
Aug 19, 2015 2.600 2.640 2.565 2.580 7,451,159 -0.04(-1.53%)
Aug 18, 2015 2.610 2.690 2.610 2.620 10,502,019 -0.03(-1.13%)
Aug 17, 2015 2.660 2.690 2.610 2.650 9,707,138 -0.05(-1.85%)
Aug 14, 2015 2.670 2.700 2.650 2.700 6,226,818 +0.00(+0.00%)
Aug 13, 2015 2.740 2.750 2.675 2.700 9,502,801 -0.05(-1.82%)
Aug 12, 2015 2.630 2.750 2.600 2.750 11,222,087 +0.08(+3.00%)
Aug 11, 2015 2.630 2.720 2.625 2.670 10,529,026 +0.00(+0.00%)
Aug 10, 2015 2.640 2.720 2.610 2.670 11,034,752 +0.03(+1.14%)
Aug 07, 2015 2.480 2.640 2.440 2.640 30,302,136 +0.19(+7.76%)
Aug 06, 2015 2.500 2.510 2.450 2.450 20,127,864 -0.06(-2.39%)
Aug 05, 2015 2.510 2.540 2.480 2.510 12,343,624 +0.02(+0.80%)
Aug 04, 2015 2.460 2.520 2.460 2.490 11,708,260 +0.00(+0.00%)
Aug 03, 2015 2.490 2.500 2.430 2.490 10,949,843 +0.01(+0.40%)
Jul 31, 2015 2.500 2.610 2.470 2.480 17,829,780 +0.01(+0.40%)
Jul 30, 2015 2.520 2.530 2.460 2.470 5,840,416 -0.04(-1.59%)
Jul 29, 2015 2.510 2.540 2.450 2.510 11,481,293 +0.03(+1.21%)
Jul 28, 2015 2.550 2.570 2.480 2.480 22,628,426 -0.06(-2.36%)
Jul 27, 2015 2.620 2.630 2.510 2.540 13,092,025 -0.08(-3.05%)
Jul 24, 2015 2.700 2.700 2.600 2.620 11,776,375 -0.05(-1.87%)
Jul 23, 2015 2.690 2.720 2.620 2.670 7,171,836 +0.01(+0.38%)
Jul 22, 2015 2.690 2.730 2.660 2.660 3,452,279 -0.03(-1.12%)
Jul 21, 2015 2.660 2.750 2.660 2.690 7,096,838 +0.04(+1.51%)
Jul 20, 2015 2.740 2.740 2.650 2.650 6,590,248 -0.06(-2.21%)
Jul 17, 2015 2.770 2.840 2.700 2.710 10,217,877 -0.04(-1.45%)
Jul 16, 2015 2.730 2.780 2.700 2.750 6,812,209 +0.05(+1.85%)
Jul 15, 2015 2.780 2.809 2.700 2.700 6,296,952 -0.05(-1.82%)
Jul 14, 2015 2.700 2.780 2.690 2.750 8,247,744 +0.08(+3.00%)
Jul 13, 2015 2.660 2.710 2.660 2.670 6,840,078 +0.02(+0.75%)
Jul 10, 2015 2.680 2.700 2.610 2.650 10,190,583 +0.00(+0.00%)
Jul 09, 2015 2.770 2.775 2.630 2.650 20,443,008 -0.09(-3.28%)
Jul 08, 2015 2.810 2.820 2.730 2.740 6,929,594 -0.10(-3.52%)
Jul 07, 2015 2.800 2.875 2.760 2.840 7,976,289 +0.03(+1.25%)
Jul 06, 2015 2.830 2.830 2.760 2.805 6,726,149 -0.03(-1.23%)
Jul 02, 2015 2.820 2.840 2.840 2.840 4,283,700 +0.00(+0.00%)
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.