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, 2017 4.090 4.140 4.030 4.100 9,654,963 +0.05(+1.23%)
Nov 29, 2017 4.300 4.340 4.050 4.050 14,174,434 -0.23(-5.37%)
Nov 28, 2017 4.170 4.300 4.100 4.280 24,487,396 +0.11(+2.64%)
Nov 27, 2017 4.060 4.175 4.025 4.170 8,525,723 +0.09(+2.21%)
Nov 24, 2017 4.090 4.100 4.070 4.080 1,172,806 +0.02(+0.49%)
Nov 22, 2017 4.120 4.150 4.035 4.060 5,677,794 -0.05(-1.22%)
Nov 21, 2017 4.000 4.140 4.000 4.110 13,780,183 +0.09(+2.24%)
Nov 20, 2017 3.920 4.040 3.920 4.020 8,108,121 +0.08(+2.03%)
Nov 17, 2017 3.870 3.950 3.870 3.940 4,536,314 +0.04(+1.03%)
Nov 16, 2017 3.840 3.950 3.830 3.900 5,712,193 +0.06(+1.56%)
Nov 15, 2017 3.840 3.865 3.815 3.840 7,381,728 -0.01(-0.26%)
Nov 14, 2017 3.840 3.890 3.830 3.850 4,259,516 -0.02(-0.52%)
Nov 13, 2017 3.850 3.925 3.840 3.870 5,706,545 -0.02(-0.51%)
Nov 10, 2017 3.870 3.960 3.850 3.890 8,313,033 -0.01(-0.26%)
Nov 09, 2017 3.800 3.930 3.720 3.900 13,551,678 +0.07(+1.83%)
Nov 08, 2017 3.800 4.090 3.760 3.830 37,655,176 +0.16(+4.36%)
Nov 07, 2017 3.890 3.890 3.630 3.670 28,835,988 -0.19(-4.92%)
Nov 06, 2017 3.930 3.940 3.860 3.860 8,423,048 -0.06(-1.53%)
Nov 03, 2017 3.880 3.970 3.860 3.920 12,539,443 +0.04(+1.03%)
Nov 02, 2017 3.850 3.885 3.800 3.880 6,604,450 +0.04(+1.04%)
Nov 01, 2017 3.910 3.910 3.785 3.840 8,750,379 -0.06(-1.54%)
Oct 31, 2017 3.820 3.900 3.800 3.900 9,212,959 +0.08(+2.09%)
Oct 30, 2017 3.770 3.850 3.760 3.820 6,300,089 +0.05(+1.33%)
Oct 27, 2017 3.730 3.780 3.690 3.770 5,417,099 +0.04(+1.07%)
Oct 26, 2017 3.780 3.780 3.670 3.730 7,278,939 -0.03(-0.80%)
Oct 25, 2017 3.780 3.790 3.630 3.760 14,484,121 -0.03(-0.79%)
Oct 24, 2017 3.850 3.880 3.790 3.790 5,054,969 -0.08(-2.07%)
Oct 23, 2017 3.950 3.950 3.850 3.870 4,423,718 -0.07(-1.78%)
Oct 20, 2017 3.940 3.970 3.860 3.940 12,179,206 +0.02(+0.51%)
Oct 19, 2017 3.860 3.990 3.840 3.920 17,310,136 +0.04(+1.03%)
Oct 18, 2017 3.870 3.950 3.850 3.880 15,820,475 +0.04(+1.04%)
Oct 17, 2017 3.840 3.850 3.800 3.840 2,306,048 +0.00(+0.00%)
Oct 16, 2017 3.830 3.860 3.800 3.840 4,400,295 +0.01(+0.26%)
Oct 13, 2017 3.760 3.870 3.740 3.830 11,629,028 +0.09(+2.41%)
Oct 12, 2017 3.700 3.760 3.680 3.740 4,605,777 +0.04(+1.08%)
Oct 11, 2017 3.710 3.730 3.690 3.700 3,532,886 -0.01(-0.27%)
Oct 10, 2017 3.730 3.740 3.660 3.710 4,708,407 -0.01(-0.27%)
Oct 09, 2017 3.710 3.760 3.700 3.720 4,905,725 -0.07(-1.85%)
Oct 06, 2017 3.800 3.820 3.760 3.790 8,599,358 -0.03(-0.79%)
Oct 05, 2017 3.820 3.835 3.740 3.820 7,878,375 +0.00(+0.00%)
Oct 04, 2017 3.850 3.860 3.790 3.820 5,939,949 -0.02(-0.52%)
Oct 03, 2017 3.830 3.850 3.790 3.840 4,929,009 +0.00(+0.00%)
Oct 02, 2017 3.790 3.880 3.760 3.840 10,103,350 +0.06(+1.59%)
Sep 29, 2017 3.750 3.790 3.680 3.780 9,851,606 +0.05(+1.34%)
Sep 28, 2017 3.710 3.760 3.690 3.730 8,978,336 +0.00(+0.00%)
Sep 27, 2017 3.720 3.770 3.690 3.730 5,166,816 +0.03(+0.81%)
Sep 26, 2017 3.810 3.810 3.680 3.700 15,627,791 -0.11(-2.89%)
Sep 25, 2017 3.860 3.870 3.730 3.810 8,875,253 -0.04(-1.04%)
Sep 22, 2017 3.860 3.890 3.830 3.850 6,159,474 -0.02(-0.52%)
Sep 21, 2017 3.950 3.950 3.860 3.870 4,609,734 -0.04(-1.02%)
Sep 20, 2017 3.940 4.020 3.880 3.910 25,745,372 +0.03(+0.77%)
Sep 19, 2017 3.850 3.930 3.790 3.880 22,555,808 +0.05(+1.31%)
Sep 18, 2017 3.790 3.880 3.780 3.830 12,133,770 +0.01(+0.26%)
Sep 15, 2017 3.790 3.850 3.750 3.820 6,186,915 +0.05(+1.33%)
Sep 14, 2017 3.910 3.910 3.740 3.770 6,001,523 -0.07(-1.82%)
Sep 13, 2017 3.790 4.020 3.770 3.840 24,121,124 +0.05(+1.32%)
Sep 12, 2017 3.740 3.820 3.715 3.790 11,973,503 +0.05(+1.34%)
Sep 11, 2017 3.720 3.750 3.685 3.740 4,049,885 +0.06(+1.63%)
Sep 08, 2017 3.700 3.750 3.650 3.680 6,344,634 -0.01(-0.27%)
Sep 07, 2017 3.610 3.740 3.610 3.690 12,971,005 +0.08(+2.22%)
Sep 06, 2017 3.670 3.680 3.570 3.610 6,713,092 -0.05(-1.37%)
Sep 05, 2017 3.720 3.730 3.630 3.660 5,281,215 -0.08(-2.14%)
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.