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, 2016 2.830 2.930 2.810 2.910 16,957,844 +0.10(+3.56%)
Sep 29, 2016 2.840 2.865 2.800 2.810 13,107,092 -0.01(-0.35%)
Sep 28, 2016 2.870 2.870 2.800 2.820 10,752,010 -0.06(-2.08%)
Sep 27, 2016 2.810 2.880 2.810 2.880 12,155,366 +0.05(+1.77%)
Sep 26, 2016 2.820 2.860 2.810 2.830 14,559,505 -0.01(-0.35%)
Sep 23, 2016 2.840 2.850 2.800 2.840 6,456,245 +0.00(+0.00%)
Sep 22, 2016 2.870 2.870 2.790 2.840 8,686,960 -0.03(-1.05%)
Sep 21, 2016 2.820 2.880 2.770 2.870 12,623,694 +0.06(+2.14%)
Sep 20, 2016 2.870 2.875 2.785 2.810 9,019,090 -0.05(-1.75%)
Sep 19, 2016 2.910 2.920 2.850 2.860 9,144,584 -0.05(-1.72%)
Sep 16, 2016 2.890 2.920 2.870 2.910 10,110,063 -0.01(-0.34%)
Sep 15, 2016 2.900 2.946 2.870 2.920 11,226,542 +0.01(+0.34%)
Sep 14, 2016 2.870 2.910 2.820 2.910 16,961,164 +0.05(+1.75%)
Sep 13, 2016 2.790 2.860 2.790 2.860 19,922,238 +0.02(+0.70%)
Sep 12, 2016 2.710 2.840 2.670 2.840 28,534,364 +0.11(+4.03%)
Sep 09, 2016 2.850 2.860 2.720 2.730 18,569,104 -0.12(-4.21%)
Sep 08, 2016 2.740 2.890 2.710 2.850 26,846,068 +0.09(+3.26%)
Sep 07, 2016 2.790 2.800 2.730 2.760 12,237,670 -0.02(-0.72%)
Sep 06, 2016 2.720 2.790 2.700 2.780 18,534,870 +0.06(+2.21%)
Sep 02, 2016 2.690 2.720 2.720 2.720 13,414,700 +0.04(+1.49%)
Sep 01, 2016 2.750 2.750 2.670 2.680 7,890,719 -0.05(-1.83%)
Aug 31, 2016 2.740 2.770 2.720 2.730 16,733,368 -0.03(-1.09%)
Aug 30, 2016 2.760 2.780 2.730 2.760 7,264,532 -0.01(-0.36%)
Aug 29, 2016 2.670 2.790 2.640 2.770 15,395,148 +0.08(+2.97%)
Aug 26, 2016 2.640 2.710 2.640 2.690 16,597,974 +0.05(+1.89%)
Aug 25, 2016 2.630 2.670 2.620 2.640 11,666,470 +0.02(+0.76%)
Aug 24, 2016 2.660 2.690 2.610 2.620 7,527,326 -0.04(-1.50%)
Aug 23, 2016 2.650 2.680 2.650 2.660 5,638,643 +0.01(+0.38%)
Aug 22, 2016 2.680 2.700 2.620 2.650 9,486,521 -0.02(-0.75%)
Aug 19, 2016 2.660 2.690 2.660 2.670 5,874,624 +0.01(+0.38%)
Aug 18, 2016 2.650 2.716 2.650 2.660 12,250,867 +0.00(+0.00%)
Aug 17, 2016 2.640 2.680 2.620 2.660 11,118,312 -0.02(-0.75%)
Aug 16, 2016 2.640 2.730 2.640 2.680 12,427,069 -0.03(-1.11%)
Aug 15, 2016 2.650 2.730 2.650 2.710 7,953,687 +0.06(+2.26%)
Aug 12, 2016 2.680 2.690 2.650 2.650 12,279,252 -0.01(-0.38%)
Aug 11, 2016 2.720 2.730 2.660 2.660 16,145,707 -0.06(-2.21%)
Aug 10, 2016 2.740 2.765 2.720 2.720 6,340,493 -0.03(-1.09%)
Aug 09, 2016 2.800 2.820 2.750 2.750 7,423,837 -0.07(-2.48%)
Aug 08, 2016 2.790 2.850 2.770 2.820 13,744,355 +0.05(+1.81%)
Aug 05, 2016 2.790 2.865 2.710 2.770 21,046,774 -0.20(-6.73%)
Aug 04, 2016 2.980 3.020 2.910 2.970 21,225,584 +0.01(+0.34%)
Aug 03, 2016 2.930 2.980 2.915 2.960 21,181,024 +0.11(+3.86%)
Aug 02, 2016 2.880 2.905 2.830 2.850 6,739,378 -0.03(-1.04%)
Aug 01, 2016 2.860 2.900 2.820 2.880 10,390,289 +0.01(+0.35%)
Jul 29, 2016 2.870 2.886 2.820 2.870 8,505,418 +0.00(+0.00%)
Jul 28, 2016 2.900 2.940 2.855 2.870 10,682,537 -0.02(-0.69%)
Jul 27, 2016 2.890 2.890 2.850 2.890 7,744,867 +0.01(+0.35%)
Jul 26, 2016 2.800 2.890 2.800 2.880 10,071,791 +0.05(+1.77%)
Jul 25, 2016 2.860 2.870 2.780 2.830 13,730,296 -0.03(-1.05%)
Jul 22, 2016 2.810 2.860 2.790 2.860 12,281,501 +0.09(+3.25%)
Jul 21, 2016 2.790 2.820 2.750 2.770 15,245,240 -0.02(-0.72%)
Jul 20, 2016 2.830 2.840 2.770 2.790 14,023,177 -0.01(-0.36%)
Jul 19, 2016 2.860 2.870 2.790 2.800 10,088,439 -0.05(-1.75%)
Jul 18, 2016 2.810 2.880 2.800 2.850 14,087,810 +0.02(+0.71%)
Jul 15, 2016 2.830 2.840 2.750 2.830 12,132,859 -0.01(-0.35%)
Jul 14, 2016 2.800 2.860 2.800 2.840 7,806,096 +0.05(+1.79%)
Jul 13, 2016 2.850 2.850 2.760 2.790 15,374,396 -0.04(-1.41%)
Jul 12, 2016 2.810 2.850 2.785 2.830 12,777,957 +0.05(+1.80%)
Jul 11, 2016 2.870 2.890 2.740 2.780 26,646,780 -0.07(-2.46%)
Jul 08, 2016 2.790 2.880 2.760 2.850 18,547,320 +0.09(+3.26%)
Jul 07, 2016 2.730 2.880 2.730 2.760 34,888,980 +0.11(+4.15%)
Jul 05, 2016 2.600 2.650 2.570 2.650 9,732,445 +0.10(+3.92%)
Jul 01, 2016 2.490 2.550 2.550 2.550 14,484,500 +0.06(+2.41%)
Jun 30, 2016 2.450 2.550 2.410 2.490 26,599,620 +0.07(+2.89%)
Jun 29, 2016 2.410 2.430 2.350 2.420 21,223,544 +0.06(+2.54%)
Jun 28, 2016 2.380 2.388 2.330 2.360 8,448,500 +0.04(+1.72%)
Jun 27, 2016 2.400 2.410 2.270 2.320 24,011,200 -0.11(-4.53%)
Jun 24, 2016 2.420 2.500 2.420 2.430 18,307,048 -0.12(-4.71%)
Jun 23, 2016 2.550 2.625 2.530 2.550 15,608,682 +0.01(+0.39%)
Jun 22, 2016 2.580 2.580 2.505 2.540 13,720,971 -0.05(-1.93%)
Jun 21, 2016 2.570 2.610 2.550 2.590 13,140,183 +0.02(+0.78%)
Jun 20, 2016 2.490 2.600 2.480 2.570 16,852,744 +0.11(+4.47%)
Jun 17, 2016 2.540 2.550 2.460 2.460 20,154,864 -0.08(-3.15%)
Jun 16, 2016 2.600 2.625 2.510 2.540 28,631,512 -0.10(-3.79%)
Jun 15, 2016 2.620 2.680 2.570 2.640 21,851,828 +0.01(+0.38%)
Jun 14, 2016 2.550 2.681 2.540 2.630 12,459,709 +0.09(+3.54%)
Jun 13, 2016 2.610 2.640 2.500 2.540 17,695,952 -0.11(-4.15%)
Jun 10, 2016 2.600 2.660 2.600 2.650 15,889,707 +0.03(+1.15%)
Jun 09, 2016 2.610 2.620 2.580 2.620 6,640,861 +0.01(+0.38%)
Jun 08, 2016 2.600 2.650 2.590 2.610 4,638,870 +0.00(+0.00%)
Jun 07, 2016 2.640 2.660 2.590 2.610 6,547,239 -0.03(-1.14%)
Jun 06, 2016 2.600 2.640 2.580 2.640 8,643,033 +0.03(+1.15%)
Jun 03, 2016 2.620 2.640 2.590 2.610 5,132,068 -0.01(-0.38%)
Jun 02, 2016 2.610 2.660 2.610 2.620 3,238,017 -0.02(-0.76%)
Jun 01, 2016 2.560 2.660 2.560 2.640 5,374,822 +0.07(+2.72%)
May 31, 2016 2.580 2.600 2.550 2.570 7,696,580 -0.03(-1.15%)
May 27, 2016 2.600 2.600 2.600 2.600 4,214,500 -0.01(-0.38%)
May 26, 2016 2.580 2.630 2.580 2.610 6,688,041 +0.00(+0.00%)
May 25, 2016 2.550 2.620 2.550 2.610 5,021,393 +0.05(+1.95%)
May 24, 2016 2.570 2.590 2.550 2.560 4,178,223 -0.01(-0.39%)
May 23, 2016 2.540 2.615 2.540 2.570 5,036,344 +0.01(+0.39%)
May 20, 2016 2.530 2.610 2.525 2.560 5,738,094 +0.02(+0.79%)
May 19, 2016 2.520 2.550 2.510 2.540 8,220,972 +0.02(+0.79%)
May 18, 2016 2.530 2.560 2.485 2.520 13,794,559 -0.10(-3.82%)
May 17, 2016 2.520 2.640 2.520 2.620 9,712,932 +0.05(+1.95%)
May 16, 2016 2.390 2.590 2.390 2.570 12,198,424 +0.02(+0.78%)
May 13, 2016 2.540 2.580 2.530 2.550 3,877,058 +0.00(+0.00%)
May 12, 2016 2.520 2.600 2.510 2.550 6,276,892 +0.01(+0.39%)
May 11, 2016 2.510 2.550 2.487 2.540 6,495,172 +0.01(+0.40%)
May 10, 2016 2.540 2.550 2.520 2.530 7,430,198 -0.01(-0.39%)
May 09, 2016 2.530 2.590 2.520 2.540 10,618,482 -0.01(-0.39%)
May 06, 2016 2.540 2.590 2.505 2.550 7,651,765 +0.00(+0.00%)
May 05, 2016 2.600 2.640 2.510 2.550 19,519,880 +0.25(+10.87%)
May 04, 2016 2.310 2.320 2.275 2.300 7,975,336 -0.02(-0.86%)
May 03, 2016 2.330 2.350 2.310 2.320 5,361,761 -0.05(-2.11%)
May 02, 2016 2.390 2.400 2.335 2.370 9,780,685 -0.01(-0.42%)
Apr 29, 2016 2.400 2.435 2.350 2.380 8,174,380 -0.02(-0.83%)
Apr 28, 2016 2.410 2.450 2.390 2.400 5,454,134 -0.03(-1.23%)
Apr 27, 2016 2.430 2.450 2.400 2.430 3,793,041 -0.01(-0.41%)
Apr 26, 2016 2.460 2.480 2.410 2.440 10,460,512 -0.02(-0.81%)
Apr 25, 2016 2.480 2.490 2.440 2.460 5,914,757 -0.02(-0.81%)
Apr 22, 2016 2.520 2.550 2.450 2.480 8,256,315 -0.05(-1.98%)
Apr 21, 2016 2.480 2.540 2.440 2.530 13,724,003 +0.05(+2.02%)
Apr 20, 2016 2.470 2.500 2.450 2.480 6,019,178 +0.01(+0.40%)
Apr 19, 2016 2.440 2.500 2.440 2.470 7,426,248 +0.01(+0.41%)
Apr 18, 2016 2.390 2.470 2.380 2.460 5,722,118 +0.02(+0.82%)
Apr 15, 2016 2.420 2.470 2.420 2.440 7,287,295 +0.01(+0.41%)
Apr 14, 2016 2.440 2.450 2.400 2.430 3,546,015 -0.01(-0.41%)
Apr 13, 2016 2.370 2.450 2.350 2.440 12,832,250 +0.08(+3.39%)
Apr 12, 2016 2.350 2.390 2.310 2.360 12,055,851 +0.02(+0.85%)
Apr 11, 2016 2.420 2.420 2.320 2.340 21,172,888 -0.06(-2.50%)
Apr 08, 2016 2.350 2.400 2.320 2.400 7,400,802 +0.04(+1.69%)
Apr 07, 2016 2.400 2.410 2.320 2.360 8,814,084 -0.04(-1.67%)
Apr 06, 2016 2.310 2.430 2.300 2.400 14,519,807 +0.10(+4.35%)
Apr 05, 2016 2.270 2.315 2.250 2.300 13,491,265 +0.01(+0.44%)
Apr 04, 2016 2.210 2.310 2.190 2.290 18,850,492 +0.09(+4.09%)
Apr 01, 2016 2.250 2.260 2.180 2.200 23,064,316 -0.08(-3.51%)
Mar 31, 2016 2.260 2.280 2.220 2.280 14,942,368 +0.02(+0.88%)
Mar 30, 2016 2.240 2.280 2.200 2.260 33,031,404 +0.03(+1.35%)
Mar 29, 2016 2.180 2.250 2.140 2.230 11,897,188 +0.05(+2.29%)
Mar 28, 2016 2.200 2.210 2.150 2.180 5,516,280 -0.02(-0.91%)
Mar 24, 2016 2.180 2.200 2.200 2.200 5,875,100 +0.03(+1.38%)
Mar 23, 2016 2.260 2.270 2.160 2.170 7,216,699 -0.08(-3.56%)
Mar 22, 2016 2.220 2.290 2.200 2.250 12,676,836 +0.02(+0.90%)
Mar 21, 2016 2.250 2.270 2.200 2.230 12,775,679 -0.04(-1.76%)
Mar 18, 2016 2.250 2.270 2.230 2.270 10,451,504 +0.04(+1.79%)
Mar 17, 2016 2.230 2.270 2.200 2.230 15,281,617 +0.02(+0.90%)
Mar 16, 2016 2.220 2.235 2.160 2.210 9,211,857 -0.01(-0.45%)
Mar 15, 2016 2.250 2.250 2.180 2.220 12,950,810 -0.03(-1.33%)
Mar 14, 2016 2.230 2.280 2.200 2.250 9,190,227 +0.02(+0.90%)
Mar 11, 2016 2.190 2.240 2.165 2.230 13,011,177 +0.04(+1.83%)
Mar 10, 2016 2.190 2.200 2.130 2.190 7,611,661 +0.04(+1.86%)
Mar 09, 2016 2.220 2.220 2.130 2.150 10,391,115 -0.04(-1.83%)
Mar 08, 2016 2.250 2.250 2.180 2.190 10,973,550 -0.05(-2.23%)
Mar 07, 2016 2.290 2.320 2.210 2.240 9,926,687 -0.04(-1.75%)
Mar 04, 2016 2.270 2.320 2.250 2.280 10,310,464 +0.01(+0.44%)
Mar 03, 2016 2.250 2.300 2.240 2.270 6,484,463 +0.02(+0.89%)
Mar 02, 2016 2.300 2.360 2.190 2.250 19,109,296 +0.09(+4.17%)
Mar 01, 2016 2.150 2.200 2.130 2.160 11,447,188 +0.05(+2.37%)
Feb 29, 2016 2.120 2.230 2.110 2.110 13,968,742 -0.05(-2.31%)
Feb 26, 2016 2.130 2.200 2.100 2.160 10,152,826 +0.02(+0.93%)
Feb 25, 2016 2.060 2.190 2.060 2.140 10,579,951 +0.07(+3.38%)
Feb 24, 2016 1.990 2.080 1.970 2.070 8,531,830 +0.07(+3.50%)
Feb 23, 2016 1.960 2.040 1.950 2.000 8,509,081 +0.03(+1.52%)
Feb 22, 2016 1.990 2.050 1.970 1.970 8,813,983 -0.02(-1.01%)
Feb 19, 2016 1.850 2.030 1.840 1.990 26,052,408 +0.13(+6.99%)
Feb 18, 2016 1.890 1.900 1.845 1.860 25,688,980 -0.01(-0.53%)
Feb 17, 2016 1.860 1.900 1.850 1.870 30,183,652 +0.04(+2.19%)
Feb 16, 2016 1.820 1.960 1.820 1.830 28,514,292 +0.00(+0.00%)
Feb 12, 2016 1.820 1.830 1.830 1.830 19,773,000 +0.02(+1.10%)
Feb 11, 2016 1.800 1.880 1.780 1.810 33,941,928 -0.32(-15.02%)
Feb 10, 2016 2.070 2.150 2.060 2.130 17,514,560 +0.10(+4.93%)
Feb 09, 2016 2.090 2.150 1.930 2.030 33,783,248 -0.06(-2.87%)
Feb 08, 2016 2.250 2.250 2.060 2.090 28,973,272 -0.19(-8.33%)
Feb 05, 2016 2.370 2.370 2.200 2.280 19,699,244 -0.10(-4.20%)
Feb 04, 2016 2.340 2.420 2.320 2.380 8,391,926 +0.03(+1.28%)
Feb 03, 2016 2.380 2.390 2.290 2.350 11,766,864 -0.01(-0.42%)
Feb 02, 2016 2.400 2.450 2.330 2.360 12,652,407 -0.08(-3.28%)
Feb 01, 2016 2.420 2.490 2.360 2.440 11,359,306 -0.02(-0.81%)
Jan 29, 2016 2.440 2.460 2.390 2.460 8,773,706 +0.04(+1.65%)
Jan 28, 2016 2.430 2.490 2.405 2.420 11,531,764 +0.01(+0.41%)
Jan 27, 2016 2.420 2.450 2.390 2.410 10,310,526 +0.00(+0.00%)
Jan 26, 2016 2.390 2.455 2.382 2.410 13,846,505 +0.03(+1.26%)
Jan 25, 2016 2.400 2.430 2.370 2.380 10,505,156 -0.02(-0.83%)
Jan 22, 2016 2.350 2.420 2.350 2.400 10,704,564 +0.07(+3.00%)
Jan 21, 2016 2.230 2.380 2.220 2.330 11,220,172 +0.10(+4.48%)
Jan 20, 2016 2.250 2.260 2.150 2.230 27,982,440 -0.05(-2.19%)
Jan 19, 2016 2.370 2.390 2.250 2.280 13,495,942 -0.09(-3.80%)
Jan 15, 2016 2.330 2.370 2.370 2.370 9,795,000 -0.03(-1.25%)
Jan 14, 2016 2.400 2.440 2.310 2.400 8,426,542 +0.03(+1.27%)
Jan 13, 2016 2.420 2.430 2.350 2.370 12,406,256 -0.02(-0.84%)
Jan 12, 2016 2.400 2.460 2.380 2.390 18,810,472 +0.00(+0.00%)
Jan 11, 2016 2.430 2.435 2.360 2.390 15,023,469 -0.02(-0.83%)
Jan 08, 2016 2.510 2.510 2.390 2.410 7,719,389 -0.07(-2.82%)
Jan 07, 2016 2.520 2.590 2.460 2.480 8,124,681 -0.09(-3.50%)
Jan 06, 2016 2.540 2.575 2.500 2.570 9,152,367 +0.01(+0.39%)
Jan 05, 2016 2.600 2.610 2.550 2.560 13,506,473 -0.02(-0.78%)
Jan 04, 2016 2.640 2.650 2.530 2.580 18,953,036 -0.10(-3.73%)
Dec 31, 2015 2.670 2.680 2.680 2.680 13,220,400 +0.00(+0.00%)
Dec 30, 2015 2.630 2.720 2.590 2.680 15,402,552 +0.04(+1.52%)
Dec 29, 2015 2.690 2.700 2.600 2.640 15,153,509 -0.05(-1.86%)
Dec 28, 2015 2.690 2.710 2.660 2.690 7,621,195 -0.02(-0.74%)
Dec 24, 2015 2.640 2.710 2.710 2.710 7,939,700 +0.07(+2.65%)
Dec 23, 2015 2.600 2.700 2.540 2.640 9,636,775 +0.06(+2.33%)
Dec 22, 2015 2.630 2.665 2.580 2.580 8,277,741 -0.04(-1.34%)
Dec 21, 2015 2.630 2.680 2.550 2.615 13,915,265 -0.02(-0.95%)
Dec 18, 2015 2.590 2.640 2.570 2.640 18,055,440 +0.04(+1.54%)
Dec 17, 2015 2.570 2.630 2.570 2.600 7,566,487 +0.01(+0.39%)
Dec 16, 2015 2.570 2.620 2.500 2.590 10,635,839 +0.02(+0.78%)
Dec 15, 2015 2.540 2.590 2.520 2.570 6,045,576 +0.03(+1.18%)
Dec 14, 2015 2.490 2.580 2.470 2.540 9,237,377 +0.08(+3.25%)
Dec 11, 2015 2.550 2.590 2.440 2.460 9,586,015 -0.11(-4.28%)
Dec 10, 2015 2.540 2.610 2.540 2.570 4,518,488 +0.02(+0.78%)
Dec 09, 2015 2.600 2.620 2.500 2.550 8,381,831 -0.05(-1.92%)
Dec 08, 2015 2.600 2.640 2.570 2.600 7,284,215 -0.01(-0.38%)
Dec 07, 2015 2.620 2.660 2.580 2.610 4,815,086 -0.02(-0.76%)
Dec 04, 2015 2.610 2.670 2.590 2.630 8,932,283 +0.05(+1.94%)
Dec 03, 2015 2.640 2.690 2.580 2.580 7,255,316 -0.05(-1.90%)
Dec 02, 2015 2.580 2.650 2.570 2.630 10,420,401 +0.03(+1.15%)
Dec 01, 2015 2.590 2.620 2.590 2.600 5,848,447 +0.02(+0.78%)
Nov 30, 2015 2.600 2.640 2.550 2.580 7,130,470 -0.04(-1.53%)
Nov 27, 2015 2.580 2.640 2.570 2.620 5,028,013 +0.02(+0.96%)
Nov 25, 2015 2.520 2.595 2.595 2.595 10,112,100 +0.05(+1.76%)
Nov 24, 2015 2.510 2.580 2.510 2.550 5,438,533 +0.01(+0.39%)
Nov 23, 2015 2.540 2.580 2.540 2.540 4,834,861 +0.00(+0.00%)
Nov 20, 2015 2.510 2.580 2.510 2.540 5,331,652 +0.01(+0.40%)
Nov 19, 2015 2.530 2.580 2.530 2.530 6,776,221 -0.02(-0.78%)
Nov 18, 2015 2.470 2.550 2.470 2.550 5,441,152 +0.08(+3.24%)
Nov 17, 2015 2.470 2.540 2.460 2.470 6,830,947 +0.00(+0.00%)
Nov 16, 2015 2.460 2.490 2.440 2.470 6,182,436 +0.01(+0.41%)
Nov 13, 2015 2.460 2.510 2.430 2.460 6,151,605 -0.01(-0.40%)
Nov 12, 2015 2.530 2.550 2.470 2.470 7,358,683 -0.07(-2.76%)
Nov 11, 2015 2.520 2.570 2.520 2.540 6,915,059 +0.02(+0.79%)
Nov 10, 2015 2.500 2.550 2.500 2.520 6,769,538 +0.00(+0.00%)
Nov 09, 2015 2.540 2.620 2.520 2.520 7,204,627 -0.05(-1.95%)
Nov 06, 2015 2.550 2.580 2.510 2.570 8,302,736 -0.01(-0.39%)
Nov 05, 2015 2.540 2.580 2.495 2.580 13,416,117 +0.03(+1.18%)
Nov 04, 2015 2.490 2.555 2.480 2.550 21,366,544 +0.10(+4.08%)
Nov 03, 2015 2.480 2.490 2.420 2.450 20,608,108 +0.06(+2.51%)
Nov 02, 2015 2.370 2.430 2.360 2.390 12,752,705 +0.02(+0.84%)
Oct 30, 2015 2.380 2.410 2.360 2.370 7,251,455 -0.00(-0.21%)
Oct 29, 2015 2.430 2.450 2.370 2.375 7,535,238 -0.06(-2.26%)
Oct 28, 2015 2.410 2.450 2.360 2.430 5,934,601 +0.04(+1.67%)
Oct 27, 2015 2.390 2.440 2.355 2.390 7,817,295 -0.01(-0.42%)
Oct 26, 2015 2.420 2.480 2.370 2.400 9,418,093 -0.03(-1.23%)
Oct 23, 2015 2.430 2.450 2.390 2.430 5,140,924 +0.01(+0.41%)
Oct 22, 2015 2.380 2.480 2.380 2.420 7,459,168 +0.05(+2.11%)
Oct 21, 2015 2.380 2.410 2.350 2.370 7,697,447 -0.01(-0.42%)
Oct 20, 2015 2.420 2.450 2.370 2.380 6,583,782 -0.06(-2.46%)
Oct 19, 2015 2.450 2.490 2.420 2.440 3,280,783 -0.02(-0.81%)
Oct 16, 2015 2.510 2.530 2.420 2.460 10,110,303 -0.05(-1.99%)
Oct 15, 2015 2.480 2.520 2.480 2.510 6,201,275 +0.04(+1.62%)
Oct 14, 2015 2.470 2.510 2.460 2.470 3,237,318 +0.00(+0.00%)
Oct 13, 2015 2.460 2.530 2.450 2.470 3,554,666 +0.00(+0.00%)
Oct 12, 2015 2.470 2.490 2.450 2.470 4,554,998 +0.00(+0.00%)
Oct 09, 2015 2.460 2.490 2.440 2.470 3,020,109 +0.01(+0.41%)
Oct 08, 2015 2.410 2.480 2.400 2.460 7,422,941 +0.05(+2.07%)
Oct 07, 2015 2.420 2.485 2.380 2.410 14,232,589 +0.01(+0.42%)
Oct 06, 2015 2.390 2.430 2.380 2.400 7,216,418 +0.02(+0.84%)
Oct 05, 2015 2.360 2.420 2.350 2.380 8,573,423 +0.02(+0.85%)
Oct 02, 2015 2.220 2.370 2.220 2.360 7,713,267 +0.09(+3.96%)
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.