Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 20, 2022
0
+0.00(+0.00%)
May 19, 2022
8.440
8.645
8.340
8.350
43,312,060
-0.11(-1.30%)
May 18, 2022
8.350
8.580
8.350
8.460
29,409,744
-0.01(-0.12%)
May 17, 2022
8.330
8.530
8.235
8.470
52,151,192
+0.55(+6.94%)
May 16, 2022
7.880
8.010
7.870
7.920
34,093,684
+0.01(+0.13%)
May 13, 2022
7.770
7.960
7.770
7.910
36,878,120
+0.17(+2.20%)
May 12, 2022
7.570
7.820
7.560
7.740
47,320,200
+0.08(+1.04%)
May 11, 2022
7.540
7.880
7.530
7.660
62,248,028
+0.08(+1.06%)
May 10, 2022
7.730
7.790
7.510
7.580
61,176,648
-0.11(-1.43%)
May 09, 2022
7.960
8.035
7.660
7.690
44,170,928
-0.39(-4.83%)
May 06, 2022
8.290
8.320
8.050
8.080
31,458,104
-0.24(-2.88%)
May 05, 2022
8.460
8.470
8.250
8.320
18,521,386
-0.18(-2.12%)
May 04, 2022
8.410
8.500
8.290
8.500
17,836,890
+0.15(+1.80%)
May 03, 2022
8.300
8.450
8.280
8.350
19,546,948
+0.01(+0.12%)
May 02, 2022
8.280
8.350
8.215
8.340
19,653,104
+0.07(+0.85%)
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%)
Apr 01, 2022
9.250
9.280
9.200
9.210
9,315,383
-0.03(-0.32%)
Mar 31, 2022
9.260
9.310
9.200
9.240
11,892,359
+0.02(+0.22%)
Mar 30, 2022
9.210
9.310
9.200
9.220
19,332,842
-0.03(-0.32%)
Mar 29, 2022
9.280
9.350
9.230
9.250
27,462,560
-0.01(-0.11%)
Mar 28, 2022
9.120
9.280
9.120
9.260
22,378,196
+0.07(+0.76%)
Mar 25, 2022
9.100
9.200
9.065
9.190
25,419,854
+0.10(+1.10%)
Mar 24, 2022
9.100
9.105
9.040
9.090
17,576,804
+0.00(+0.00%)
Mar 23, 2022
9.060
9.145
9.050
9.090
17,932,092
-0.03(-0.33%)
Mar 22, 2022
9.040
9.140
9.030
9.120
17,840,420
+0.07(+0.77%)
Mar 21, 2022
8.990
9.100
8.981
9.050
12,999,262
+0.01(+0.11%)
Mar 18, 2022
8.950
9.080
8.930
9.040
21,718,696
+0.07(+0.78%)
Mar 17, 2022
8.970
9.020
8.870
8.970
18,305,022
+0.00(+0.00%)
Mar 16, 2022
8.820
8.980
8.810
8.970
27,709,500
+0.12(+1.36%)
Mar 15, 2022
8.730
8.890
8.530
8.850
28,152,612
-0.01(-0.11%)
Mar 14, 2022
8.980
9.020
8.790
8.860
33,487,480
-0.19(-2.10%)
Mar 11, 2022
9.160
9.180
9.020
9.050
17,763,224
-0.12(-1.31%)
Mar 10, 2022
9.050
9.190
9.050
9.170
19,726,402
+0.03(+0.33%)
Mar 09, 2022
9.070
9.190
9.045
9.140
25,457,506
+0.09(+0.99%)
Mar 08, 2022
9.010
9.140
8.920
9.050
33,893,668
+0.01(+0.11%)
Mar 07, 2022
9.090
9.130
8.990
9.040
43,366,052
-0.10(-1.09%)
Mar 04, 2022
9.080
9.140
9.075
9.140
19,120,588
+0.00(+0.00%)
Mar 03, 2022
9.110
9.170
9.100
9.140
15,993,553
+0.02(+0.22%)
Mar 02, 2022
9.040
9.180
9.020
9.120
30,358,948
+0.12(+1.33%)
Mar 01, 2022
9.080
9.130
8.955
9.000
36,480,920
-0.08(-0.88%)
Feb 28, 2022
9.080
9.160
9.050
9.080
26,098,286
-0.10(-1.09%)
Feb 25, 2022
9.100
9.200
9.000
9.180
57,610,620
+0.37(+4.20%)
Feb 24, 2022
8.500
8.860
8.480
8.810
35,274,888
+0.09(+1.03%)
Feb 23, 2022
8.740
8.910
8.710
8.720
18,380,176
+0.01(+0.11%)
Feb 22, 2022
8.780
8.850
8.700
8.710
16,935,104
-0.13(-1.47%)
Feb 18, 2022
8.840
0
-0.04(-0.45%)
Feb 17, 2022
8.870
8.920
8.820
8.880
22,859,842
-0.02(-0.22%)
Feb 16, 2022
8.980
9.030
8.900
8.900
28,130,940
-0.15(-1.66%)
Feb 15, 2022
9.100
9.150
9.000
9.050
55,469,560
-0.01(-0.11%)
Feb 14, 2022
9.120
9.250
9.050
9.060
22,393,276
-0.10(-1.09%)
Feb 11, 2022
9.150
9.330
9.140
9.160
22,552,634
-0.01(-0.11%)
Feb 10, 2022
9.050
9.330
9.030
9.170
33,891,192
+0.00(+0.00%)
Feb 09, 2022
9.140
9.200
9.070
9.170
20,415,164
+0.03(+0.33%)
Feb 08, 2022
9.000
9.180
8.980
9.140
29,542,728
+0.09(+0.99%)
Feb 07, 2022
9.120
9.170
9.020
9.050
34,680,436
-0.06(-0.66%)
Feb 04, 2022
9.020
9.250
8.950
9.110
41,560,200
+0.05(+0.55%)
Feb 03, 2022
9.020
9.100
9.060
31,059,116
-0.03(-0.33%)
Feb 02, 2022
9.020
9.150
8.960
9.090
23,597,720
+0.02(+0.22%)
Feb 01, 2022
9.110
9.150
8.995
9.070
16,474,659
+0.40(+4.61%)
Jan 28, 2022
8.580
8.700
8.550
8.670
21,237,072
+0.04(+0.46%)
Jan 27, 2022
8.730
8.840
8.620
8.630
22,609,746
-0.03(-0.35%)
Jan 26, 2022
8.870
8.880
8.620
8.660
39,764,536
-0.11(-1.25%)
Jan 25, 2022
8.820
8.968
8.650
8.770
37,305,920
-0.16(-1.79%)
Jan 24, 2022
8.790
9.050
8.640
8.930
62,569,536
-0.06(-0.67%)
Jan 21, 2022
9.010
9.150
8.960
8.990
41,522,528
-0.04(-0.44%)
Jan 20, 2022
9.020
9.175
9.000
9.030
50,851,872
+0.01(+0.11%)
Jan 19, 2022
9.010
9.140
8.960
9.020
57,493,156
+0.03(+0.33%)
Jan 18, 2022
8.930
9.120
8.890
8.990
93,143,552
+0.03(+0.33%)
Jan 14, 2022
8.960
0
-0.10(-1.10%)
Jan 13, 2022
9.160
9.170
9.040
9.060
48,690,128
-0.09(-0.98%)
Jan 12, 2022
8.900
9.200
8.895
9.150
92,946,176
+0.30(+3.39%)
Jan 11, 2022
8.470
8.900
8.460
8.850
147,789,280
+0.41(+4.86%)
Jan 10, 2022
8.900
8.910
8.380
8.440
328,151,008
+2.44(+40.67%)
Jan 07, 2022
6.080
6.140
5.900
6.000
22,282,720
-0.09(-1.48%)
Jan 06, 2022
6.090
6.220
5.940
6.090
18,505,726
-0.03(-0.49%)
Jan 05, 2022
6.320
6.430
6.120
6.120
16,396,019
-0.20(-3.16%)
Jan 04, 2022
6.520
6.560
6.230
6.320
32,173,058
-0.22(-3.36%)
Jan 03, 2022
6.410
6.580
6.385
6.540
14,959,451
+0.14(+2.19%)
Dec 31, 2021
6.530
6.650
6.390
6.400
12,759,983
-0.16(-2.44%)
Dec 30, 2021
6.320
6.690
6.310
6.560
16,972,160
+0.27(+4.29%)
Dec 29, 2021
6.440
6.450
6.250
6.290
15,395,203
-0.11(-1.72%)
Dec 28, 2021
6.400
6.570
6.370
6.400
13,304,883
-0.02(-0.31%)
Dec 27, 2021
6.540
6.620
6.400
6.420
13,101,993
-0.14(-2.13%)
Dec 23, 2021
6.370
6.580
6.270
6.560
17,022,564
+0.18(+2.82%)
Dec 22, 2021
6.460
6.480
6.360
6.380
14,036,565
-0.10(-1.54%)
Dec 21, 2021
6.580
6.610
6.435
6.480
17,295,096
+0.01(+0.15%)
Dec 20, 2021
6.450
6.590
6.400
6.470
24,177,968
-0.10(-1.52%)
Dec 17, 2021
6.490
6.610
6.320
6.570
23,077,576
+0.66(+11.18%)
Dec 16, 2021
6.260
6.530
5.909
5.909
20,137,136
-0.45(-7.09%)
Dec 15, 2021
6.180
6.380
6.080
6.360
16,444,421
+0.18(+2.91%)
Dec 14, 2021
6.110
6.330
6.060
6.180
16,144,908
-0.06(-0.96%)
Dec 13, 2021
6.220
6.400
6.180
6.240
14,053,639
+0.00(+0.00%)
Dec 10, 2021
6.340
6.375
6.140
6.240
15,728,057
-0.10(-1.58%)
Dec 09, 2021
6.500
6.520
6.300
6.340
20,498,176
-0.19(-2.91%)
Dec 08, 2021
6.300
6.695
6.200
6.530
31,211,512
+0.23(+3.65%)
Dec 07, 2021
6.320
6.490
6.265
6.300
16,716,891
+0.09(+1.45%)
Dec 06, 2021
6.010
6.230
5.930
6.210
20,899,468
+0.14(+2.39%)
Dec 03, 2021
5.780
6.125
5.570
6.065
38,598,976
+0.30(+5.11%)
Dec 02, 2021
5.800
5.845
5.680
5.770
19,720,776
-0.01(-0.17%)
Dec 01, 2021
6.040
6.100
5.760
5.780
20,098,974
-0.25(-4.15%)
Nov 30, 2021
6.180
6.240
5.700
6.030
30,263,004
-0.14(-2.27%)
Nov 29, 2021
6.450
6.525
6.135
6.170
24,415,956
-0.27(-4.19%)
Nov 26, 2021
6.342
6.495
6.262
6.440
10,095,760
+0.13(+2.06%)
Nov 24, 2021
6.380
6.400
6.260
6.310
20,473,860
-0.08(-1.25%)
Nov 23, 2021
6.440
6.530
6.280
6.390
30,736,452
-0.05(-0.78%)
Nov 22, 2021
6.590
6.590
6.330
6.440
30,618,256
-0.14(-2.13%)
Nov 19, 2021
6.710
6.840
6.535
6.580
22,160,768
-0.06(-0.90%)
Nov 18, 2021
7.000
7.010
6.630
6.640
34,521,752
-0.32(-4.60%)
Nov 17, 2021
7.300
7.305
6.910
6.960
24,458,076
-0.41(-5.56%)
Nov 16, 2021
7.450
7.490
7.355
7.370
18,057,692
-0.07(-0.94%)
Nov 15, 2021
7.620
7.630
7.400
7.440
16,636,818
-0.12(-1.59%)
Nov 12, 2021
7.600
7.710
7.530
7.560
17,666,392
-0.01(-0.13%)
Nov 11, 2021
7.740
7.820
7.470
7.570
37,710,948
-0.17(-2.20%)
Nov 10, 2021
7.540
7.740
44,852,808
+0.09(+1.18%)
Nov 09, 2021
7.700
7.760
7.270
7.650
50,941,824
+0.66(+9.44%)
Nov 08, 2021
6.970
7.040
6.750
6.990
40,547,100
+0.09(+1.30%)
Nov 05, 2021
7.100
7.100
6.870
6.900
26,007,184
-0.15(-2.13%)
Nov 04, 2021
7.240
7.358
7.045
7.050
16,630,979
-0.11(-1.54%)
Nov 03, 2021
7.250
7.290
7.080
7.160
28,036,400
-0.29(-3.89%)
Nov 02, 2021
7.570
7.590
7.310
7.450
18,254,312
-0.11(-1.46%)
Nov 01, 2021
7.350
7.640
7.520
7.560
22,769,730
+0.18(+2.44%)
Oct 29, 2021
7.420
7.435
7.320
7.380
21,132,622
-0.06(-0.81%)
Oct 28, 2021
7.300
7.450
7.440
13,735,772
+0.22(+3.05%)
Oct 27, 2021
7.400
7.480
7.200
7.220
16,652,995
-0.15(-2.04%)
Oct 26, 2021
7.500
7.320
7.370
26,483,392
-0.09(-1.21%)
Oct 25, 2021
7.370
7.550
7.260
7.460
24,039,874
+0.08(+1.08%)
Oct 22, 2021
7.650
7.710
7.330
7.380
19,484,260
-0.42(-5.38%)
Oct 21, 2021
7.730
8.150
7.700
7.800
21,145,124
+0.07(+0.91%)
Oct 20, 2021
7.640
7.820
7.640
7.730
9,024,937
+0.11(+1.44%)
Oct 19, 2021
7.540
7.730
7.505
7.620
15,317,403
+0.15(+2.01%)
Oct 18, 2021
7.350
7.515
7.315
7.470
11,001,112
+0.11(+1.49%)
Oct 15, 2021
7.580
7.580
7.360
7.360
10,641,190
-0.18(-2.39%)
Oct 14, 2021
7.470
7.650
7.460
7.540
11,104,315
+0.11(+1.48%)
Oct 13, 2021
7.370
7.520
7.290
7.430
15,283,287
+0.10(+1.36%)
Oct 12, 2021
7.380
7.490
7.320
7.330
12,343,890
-0.04(-0.54%)
Oct 11, 2021
7.430
7.495
7.360
7.370
5,673,014
-0.06(-0.81%)
Oct 08, 2021
7.520
7.530
7.410
7.430
9,150,111
-0.06(-0.80%)
Oct 07, 2021
7.320
7.615
7.300
7.490
16,162,739
+0.20(+2.74%)
Oct 06, 2021
7.280
7.305
7.140
7.290
17,052,180
+0.01(+0.14%)
Oct 05, 2021
7.220
7.360
7.210
7.280
16,779,244
+0.07(+0.90%)
Oct 04, 2021
7.420
7.420
7.190
7.215
16,331,994
-0.28(-3.67%)
Oct 01, 2021
7.550
7.600
7.410
7.490
16,738,172
-0.04(-0.53%)
Sep 30, 2021
7.540
7.600
7.350
7.530
24,723,204
-0.02(-0.26%)
Sep 29, 2021
7.440
7.670
7.440
7.550
20,252,356
+0.08(+1.07%)
Sep 28, 2021
7.480
7.530
7.400
7.470
13,915,908
-0.08(-1.06%)
Sep 27, 2021
7.640
7.670
7.480
7.550
21,293,778
-0.10(-1.31%)
Sep 24, 2021
7.610
7.690
7.550
7.650
27,751,460
+0.01(+0.13%)
Sep 23, 2021
7.680
7.850
7.600
7.640
18,613,784
+0.04(+0.53%)
Sep 22, 2021
7.660
7.700
7.560
7.600
28,323,460
-0.06(-0.78%)
Sep 21, 2021
7.770
7.800
7.550
7.660
17,808,120
-0.08(-1.03%)
Sep 20, 2021
7.880
7.960
7.650
7.740
19,728,894
-0.27(-3.37%)
Sep 17, 2021
8.030
8.060
7.770
8.010
38,055,396
+0.02(+0.25%)
Sep 16, 2021
7.900
8.100
7.830
7.990
14,204,629
-0.06(-0.75%)
Sep 15, 2021
8.170
8.180
7.930
8.050
32,607,278
-0.14(-1.71%)
Sep 14, 2021
8.390
8.390
8.170
8.190
35,774,320
-0.14(-1.68%)
Sep 13, 2021
8.660
8.760
8.315
8.330
26,273,828
-0.47(-5.34%)
Sep 10, 2021
8.360
9.100
8.300
8.800
53,187,204
+0.52(+6.28%)
Sep 09, 2021
8.460
8.500
8.240
8.280
27,861,326
-0.25(-2.93%)
Sep 08, 2021
8.680
8.798
8.460
8.530
20,362,088
-0.13(-1.50%)
Sep 07, 2021
8.850
8.890
8.620
8.660
18,895,708
-0.14(-1.59%)
Sep 03, 2021
8.840
8.960
8.800
8.800
13,830,616
-0.03(-0.34%)
Sep 02, 2021
8.810
8.910
8.790
8.830
13,032,163
+0.00(+0.00%)
Sep 01, 2021
8.890
8.980
8.810
8.830
14,475,687
-0.02(-0.23%)
Aug 31, 2021
8.920
9.000
8.815
8.850
20,485,816
-0.03(-0.34%)
Aug 30, 2021
9.000
9.120
8.860
8.880
20,541,152
-0.12(-1.33%)
Aug 27, 2021
8.840
9.100
8.800
9.000
25,435,996
+0.24(+2.74%)
Aug 26, 2021
8.680
8.840
8.600
8.760
20,504,436
+0.10(+1.15%)
Aug 25, 2021
8.810
8.850
8.590
8.660
12,358,439
-0.18(-2.04%)
Aug 24, 2021
8.810
8.955
8.795
8.840
15,551,776
+0.07(+0.80%)
Aug 23, 2021
8.540
8.890
8.530
8.770
19,452,736
+0.26(+3.06%)
Aug 20, 2021
8.360
8.560
8.360
8.510
20,528,462
+0.14(+1.67%)
Aug 19, 2021
8.160
8.420
8.150
8.370
21,793,480
+0.17(+2.07%)
Aug 18, 2021
8.200
8.300
8.150
8.200
11,994,182
-0.01(-0.12%)
Aug 17, 2021
8.080
8.270
8.050
8.210
19,598,494
+0.07(+0.86%)
Aug 16, 2021
8.160
8.380
8.060
8.140
20,722,192
-0.13(-1.57%)
Aug 13, 2021
8.190
8.330
8.023
8.270
34,767,272
+0.07(+0.85%)
Aug 12, 2021
7.940
8.225
7.915
8.200
30,309,388
+0.26(+3.27%)
Aug 11, 2021
8.050
8.080
7.790
7.940
39,031,396
-0.13(-1.61%)
Aug 10, 2021
8.170
8.200
7.970
8.070
34,341,328
-0.04(-0.49%)
Aug 09, 2021
8.060
8.310
8.040
8.110
42,751,824
+0.12(+1.50%)
Aug 06, 2021
8.250
8.255
7.920
7.990
101,898,696
-1.78(-18.22%)
Aug 05, 2021
9.950
9.951
9.635
9.770
34,270,648
-0.13(-1.31%)
Aug 04, 2021
9.920
10.06
9.820
9.900
23,983,214
+0.03(+0.30%)
Aug 03, 2021
10.00
10.00
9.645
9.870
29,272,304
-0.19(-1.89%)
Aug 02, 2021
10.12
10.18
10.04
10.06
15,653,220
-0.04(-0.40%)
Jul 30, 2021
10.12
10.30
10.10
10.10
18,247,064
-0.11(-1.08%)
Jul 29, 2021
10.26
10.35
10.20
10.21
7,716,569
-0.04(-0.39%)
Jul 28, 2021
10.18
10.34
10.12
10.25
17,878,672
+0.11(+1.08%)
Jul 27, 2021
10.31
10.35
9.930
10.14
24,989,244
-0.21(-2.03%)
Jul 26, 2021
10.44
10.55
10.32
10.35
15,975,285
-0.10(-0.96%)
Jul 23, 2021
10.36
10.49
10.25
10.45
8,442,647
+0.11(+1.06%)
Jul 22, 2021
10.45
10.47
10.32
10.34
10,448,721
-0.10(-0.96%)
Jul 21, 2021
10.47
10.52
10.36
10.44
11,752,128
-0.03(-0.29%)
Jul 20, 2021
10.40
10.55
10.28
10.47
12,823,194
+0.10(+0.96%)
Jul 19, 2021
10.22
10.47
10.17
10.37
11,789,474
+0.05(+0.48%)
Jul 16, 2021
10.27
10.38
10.21
10.32
8,255,008
+0.04(+0.39%)
Jul 15, 2021
10.53
10.61
10.24
10.28
12,169,547
-0.25(-2.37%)
Jul 14, 2021
10.70
10.78
10.50
10.53
8,869,205
-0.11(-1.03%)
Jul 13, 2021
10.59
10.74
10.59
10.64
5,643,143
+0.01(+0.09%)
Jul 12, 2021
10.57
10.71
10.55
10.63
11,517,576
+0.10(+0.95%)
Jul 09, 2021
10.60
10.61
10.28
10.53
24,606,612
-0.15(-1.40%)
Jul 08, 2021
10.58
10.77
10.45
10.68
15,910,689
-0.18(-1.66%)
Jul 07, 2021
11.18
11.18
10.78
10.86
17,907,904
-0.30(-2.69%)
Jul 06, 2021
10.95
11.25
10.90
11.16
17,970,788
+0.25(+2.29%)
Jul 02, 2021
10.81
10.91
10.60
10.91
18,630,404
+0.14(+1.30%)
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
.