Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.360	8.490	8.260	8.270	35,647,176	-0.12(-1.43%)
Apr 28, 2022	8.400	8.460	8.270	8.390	25,004,028	+0.04(+0.48%)
Apr 27, 2022	8.450	8.520	8.330	8.350	21,390,816	-0.11(-1.30%)
Apr 26, 2022	8.730	8.750	8.460	8.460	39,455,952	-0.33(-3.75%)
Apr 25, 2022	8.860	8.880	8.710	8.790	19,905,780	-0.11(-1.24%)
Apr 22, 2022	8.780	8.910	8.710	8.900	22,767,522	+0.15(+1.71%)
Apr 21, 2022	8.970	8.985	8.730	8.750	21,253,884	-0.19(-2.13%)
Apr 20, 2022	9.030	9.075	8.930	8.940	15,892,389	-0.12(-1.32%)
Apr 19, 2022	8.870	9.060	8.815	9.060	30,267,312	+0.17(+1.91%)
Apr 18, 2022	8.900	8.920	8.772	8.890	17,941,870	-0.05(-0.56%)
Apr 14, 2022	8.970	9.020	8.915	8.940	14,248,153	-0.02(-0.22%)
Apr 13, 2022	8.930	9.010	8.840	8.960	21,772,146	+0.04(+0.45%)
Apr 12, 2022	9.040	9.060	8.920	8.920	14,137,724	-0.05(-0.56%)
Apr 11, 2022	9.010	9.090	8.950	8.970	17,958,076	-0.05(-0.55%)
Apr 08, 2022	9.000	9.100	8.920	9.020	20,989,072	-0.02(-0.22%)
Apr 07, 2022	9.180	9.180	8.975	9.040	26,590,364	-0.11(-1.20%)
Apr 06, 2022	9.190	9.290	9.090	9.150	32,162,992	-0.04(-0.44%)
Apr 05, 2022	9.260	9.360	9.170	9.190	14,854,854	-0.08(-0.86%)
Apr 04, 2022	9.190	9.285	9.190	9.270	17,017,304	+0.06(+0.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zynga Inc Cl A (NQ: ZNGA )

Historical Prices