Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Apr 30, 2015 2.450 2.500 2.430 2.450 9,954,816 +0.00(+0.00%)
Apr 29, 2015 2.430 2.470 2.420 2.450 11,641,581 +0.00(+0.00%)
Apr 28, 2015 2.460 2.500 2.420 2.450 7,160,023 -0.01(-0.61%)
Apr 27, 2015 2.510 2.510 2.450 2.465 9,212,556 -0.06(-2.18%)
Apr 24, 2015 2.500 2.550 2.490 2.520 8,094,243 -0.01(-0.40%)
Apr 23, 2015 2.510 2.540 2.510 2.530 5,452,117 +0.02(+0.80%)
Apr 22, 2015 2.510 2.530 2.460 2.510 13,583,526 +0.02(+0.80%)
Apr 21, 2015 2.450 2.495 2.445 2.490 20,092,780 +0.05(+2.05%)
Apr 20, 2015 2.470 2.470 2.380 2.440 18,552,820 -0.01(-0.41%)
Apr 17, 2015 2.460 2.470 2.420 2.450 11,059,566 -0.01(-0.41%)
Apr 16, 2015 2.450 2.480 2.440 2.460 11,364,097 +0.00(+0.00%)
Apr 15, 2015 2.440 2.490 2.420 2.460 13,959,807 +0.02(+0.82%)
Apr 14, 2015 2.500 2.500 2.410 2.440 17,604,012 -0.03(-1.21%)
Apr 13, 2015 2.500 2.520 2.440 2.470 17,641,064 -0.02(-0.80%)
Apr 10, 2015 2.430 2.510 2.420 2.490 44,150,916 +0.11(+4.62%)
Apr 09, 2015 2.495 2.570 2.350 2.380 128,872,224 -0.52(-17.93%)
Apr 08, 2015 2.820 2.900 2.810 2.900 43,723,224 +0.10(+3.57%)
Apr 07, 2015 2.760 2.810 2.703 2.800 7,100,167 +0.03(+1.08%)
Apr 06, 2015 2.760 2.810 2.750 2.770 6,784,832 -0.01(-0.36%)
Apr 02, 2015 2.780 2.780 2.780 2.780 7,000,700 -0.01(-0.36%)
Apr 01, 2015 2.860 2.870 2.780 2.790 10,691,712 -0.06(-2.11%)
Mar 31, 2015 2.750 2.890 2.745 2.850 20,591,856 +0.07(+2.52%)
Mar 30, 2015 2.760 2.820 2.730 2.780 15,103,244 +0.01(+0.36%)
Mar 27, 2015 2.720 2.820 2.720 2.770 8,261,553 +0.05(+1.84%)
Mar 26, 2015 2.740 2.795 2.710 2.720 11,453,176 -0.05(-1.81%)
Mar 25, 2015 2.820 2.840 2.750 2.770 19,292,288 -0.04(-1.42%)
Mar 24, 2015 2.750 2.890 2.710 2.810 39,283,224 +0.05(+1.81%)
Mar 23, 2015 2.710 2.790 2.700 2.760 16,167,517 +0.06(+2.22%)
Mar 20, 2015 2.650 2.730 2.640 2.700 11,462,314 +0.05(+1.89%)
Mar 19, 2015 2.630 2.660 2.610 2.650 6,964,991 +0.03(+1.15%)
Mar 18, 2015 2.600 2.680 2.590 2.620 12,103,149 +0.00(+0.00%)
Mar 17, 2015 2.550 2.690 2.550 2.620 13,167,221 +0.05(+1.95%)
Mar 16, 2015 2.590 2.630 2.510 2.570 16,663,133 -0.02(-0.77%)
Mar 13, 2015 2.700 2.720 2.560 2.590 28,979,450 -0.09(-3.36%)
Mar 12, 2015 2.600 2.720 2.590 2.680 25,108,006 +0.07(+2.68%)
Mar 11, 2015 2.560 2.630 2.510 2.610 17,064,844 +0.06(+2.35%)
Mar 10, 2015 2.520 2.560 2.480 2.550 9,761,036 +0.01(+0.39%)
Mar 09, 2015 2.530 2.590 2.480 2.540 13,921,837 +0.00(+0.00%)
Mar 06, 2015 2.400 2.600 2.390 2.540 25,639,788 +0.13(+5.39%)
Mar 05, 2015 2.410 2.440 2.380 2.410 13,431,180 +0.02(+0.84%)
Mar 04, 2015 2.340 2.410 2.350 2.390 24,439,610 +0.04(+1.70%)
Mar 03, 2015 2.340 2.390 2.300 2.350 24,959,620 +0.03(+1.29%)
Mar 02, 2015 2.290 2.330 2.280 2.320 9,748,450 +0.02(+0.87%)
Feb 27, 2015 2.300 2.320 2.270 2.300 13,032,824 -0.01(-0.43%)
Feb 26, 2015 2.350 2.360 2.275 2.310 27,634,860 -0.02(-0.86%)
Feb 25, 2015 2.300 2.350 2.300 2.330 12,559,590 +0.01(+0.43%)
Feb 24, 2015 2.290 2.320 2.280 2.320 9,201,225 +0.00(+0.00%)
Feb 23, 2015 2.300 2.330 2.290 2.320 10,191,861 +0.00(+0.00%)
Feb 20, 2015 2.290 2.330 2.290 2.320 14,781,645 +0.00(+0.00%)
Feb 19, 2015 2.280 2.320 2.240 2.320 17,030,440 +0.01(+0.43%)
Feb 18, 2015 2.350 2.360 2.270 2.310 14,887,153 -0.01(-0.43%)
Feb 17, 2015 2.250 2.370 2.240 2.320 26,148,480 +0.08(+3.57%)
Feb 13, 2015 2.270 2.240 2.240 2.240 92,440,304 -0.42(-15.79%)
Feb 12, 2015 2.800 2.804 2.630 2.660 54,707,760 -0.15(-5.34%)
Feb 11, 2015 2.810 2.870 2.780 2.810 14,415,947 +0.01(+0.36%)
Feb 10, 2015 2.760 2.840 2.730 2.800 11,796,411 +0.05(+1.82%)
Feb 09, 2015 2.750 2.790 2.710 2.750 12,017,323 +0.01(+0.36%)
Feb 06, 2015 2.650 2.780 2.640 2.740 13,754,782 +0.10(+3.79%)
Feb 05, 2015 2.600 2.690 2.600 2.640 9,778,071 +0.06(+2.33%)
Feb 04, 2015 2.620 2.620 2.550 2.580 6,917,222 -0.01(-0.39%)
Feb 03, 2015 2.590 2.630 2.560 2.590 11,380,094 +0.02(+0.78%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.