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 )

N/A 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 (%)
Aug 31, 2017	3.710	3.790	3.690	3.750	9,720,234	+0.01(+0.27%)
Aug 30, 2017	3.620	3.770	3.610	3.740	12,632,085	+0.12(+3.31%)
Aug 29, 2017	3.580	3.650	3.580	3.620	7,532,401	-0.01(-0.28%)
Aug 28, 2017	3.610	3.650	3.590	3.630	6,133,404	+0.01(+0.28%)
Aug 25, 2017	3.660	3.700	3.610	3.620	3,917,720	-0.05(-1.36%)
Aug 24, 2017	3.600	3.680	3.600	3.670	5,192,937	+0.05(+1.38%)
Aug 23, 2017	3.640	3.680	3.620	3.620	5,021,915	-0.03(-0.82%)
Aug 22, 2017	3.600	3.670	3.580	3.650	5,139,093	+0.05(+1.39%)
Aug 21, 2017	3.600	3.635	3.570	3.600	3,364,982	-0.02(-0.55%)
Aug 18, 2017	3.560	3.650	3.540	3.620	5,760,884	+0.05(+1.40%)
Aug 17, 2017	3.600	3.620	3.550	3.570	5,755,758	-0.05(-1.38%)
Aug 16, 2017	3.610	3.640	3.560	3.620	7,344,287	+0.00(+0.00%)
Aug 15, 2017	3.610	3.670	3.590	3.620	8,839,079	+0.04(+1.12%)
Aug 14, 2017	3.660	3.670	3.560	3.580	10,859,738	-0.05(-1.38%)
Aug 11, 2017	3.620	3.660	3.580	3.630	7,401,851	+0.01(+0.28%)
Aug 10, 2017	3.720	3.750	3.600	3.620	7,743,061	-0.14(-3.72%)
Aug 09, 2017	3.650	3.780	3.650	3.760	10,319,828	+0.05(+1.35%)
Aug 08, 2017	3.590	3.750	3.580	3.710	20,236,098	+0.11(+3.06%)
Aug 07, 2017	3.570	3.630	3.540	3.600	11,725,463	+0.03(+0.84%)
Aug 04, 2017	3.630	3.670	3.530	3.570	15,339,965	-0.12(-3.25%)
Aug 03, 2017	3.790	3.810	3.580	3.690	32,111,446	+0.11(+3.07%)
Aug 02, 2017	3.650	3.670	3.490	3.580	18,167,580	-0.04(-1.10%)

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