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 30, 2013	3.270	3.270	3.180	3.190	24,658,280	-0.08(-2.45%)
Apr 29, 2013	3.380	3.410	3.220	3.270	22,143,974	-0.08(-2.39%)
Apr 26, 2013	3.370	3.420	3.150	3.350	52,450,488	+0.22(+7.03%)
Apr 25, 2013	3.020	3.160	3.010	3.130	59,462,056	-0.22(-6.54%)
Apr 24, 2013	3.200	3.350	3.140	3.349	51,099,828	+0.17(+5.31%)
Apr 23, 2013	3.260	3.260	3.140	3.180	23,605,156	-0.05(-1.55%)
Apr 22, 2013	3.250	3.290	3.160	3.230	13,205,203	+0.04(+1.25%)
Apr 19, 2013	3.210	3.220	3.090	3.190	13,069,637	+0.01(+0.31%)
Apr 18, 2013	3.220	3.260	3.050	3.180	28,135,890	-0.04(-1.24%)
Apr 17, 2013	3.270	3.345	3.171	3.220	15,512,401	-0.08(-2.42%)
Apr 16, 2013	3.280	3.330	3.250	3.300	13,172,649	+0.08(+2.48%)
Apr 15, 2013	3.390	3.400	3.210	3.220	23,398,036	-0.20(-5.85%)
Apr 12, 2013	3.400	3.490	3.370	3.420	11,738,138	+0.01(+0.29%)
Apr 11, 2013	3.480	3.500	3.400	3.410	12,861,312	-0.04(-1.16%)
Apr 10, 2013	3.410	3.530	3.410	3.450	15,350,040	+0.06(+1.77%)
Apr 09, 2013	3.440	3.490	3.370	3.390	15,584,088	-0.08(-2.31%)
Apr 08, 2013	3.537	3.570	3.430	3.470	23,878,352	-0.08(-2.25%)
Apr 05, 2013	3.380	3.620	3.310	3.550	42,590,168	+0.10(+2.90%)
Apr 04, 2013	3.500	3.500	3.350	3.450	31,507,936	-0.08(-2.27%)
Apr 03, 2013	3.400	3.630	3.300	3.530	97,693,248	+0.46(+14.98%)
Apr 02, 2013	3.200	3.240	3.050	3.070	25,383,524	-0.09(-2.85%)

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