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, 2014	3.950	4.050	3.840	4.050	31,485,760	+0.10(+2.53%)
Apr 29, 2014	3.870	4.000	3.820	3.950	24,038,048	+0.05(+1.28%)
Apr 28, 2014	4.080	4.110	3.760	3.900	44,993,820	-0.18(-4.41%)
Apr 25, 2014	4.260	4.280	4.010	4.080	43,523,920	-0.27(-6.21%)
Apr 24, 2014	4.640	4.660	4.200	4.350	71,209,032	-0.07(-1.58%)
Apr 23, 2014	4.600	4.640	4.410	4.420	53,291,760	-0.14(-3.07%)
Apr 22, 2014	4.470	4.640	4.460	4.560	33,853,088	+0.09(+2.01%)
Apr 21, 2014	4.330	4.550	4.330	4.470	46,407,760	+0.18(+4.22%)
Apr 17, 2014	4.150	4.289	4.289	4.289	39,177,500	+0.18(+4.36%)
Apr 16, 2014	4.080	4.130	4.000	4.110	26,115,192	+0.10(+2.49%)
Apr 15, 2014	4.060	4.060	3.790	4.010	36,616,724	+0.00(+0.00%)
Apr 14, 2014	4.150	4.170	3.890	4.010	29,668,144	-0.06(-1.47%)
Apr 11, 2014	4.120	4.200	3.995	4.070	32,156,262	+0.00(+0.00%)
Apr 10, 2014	4.400	4.400	4.050	4.070	32,725,062	-0.30(-6.86%)
Apr 09, 2014	4.330	4.390	4.275	4.370	24,735,650	+0.07(+1.63%)
Apr 08, 2014	4.260	4.370	4.220	4.300	29,527,400	+0.11(+2.63%)
Apr 07, 2014	4.260	4.340	4.110	4.190	63,118,116	-0.01(-0.24%)
Apr 04, 2014	4.200	4.330	4.080	4.200	38,065,696	+0.05(+1.20%)
Apr 03, 2014	4.330	4.390	4.100	4.150	36,955,540	-0.17(-3.94%)
Apr 02, 2014	4.400	4.540	4.320	4.320	36,274,216	-0.06(-1.37%)

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