Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Youngevity International Inc (NQ: YGYI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 19, 2020 0.4590 0.4590 0.4590 0 -0.07(-14.03%)
Nov 18, 2020 0.5500 0.5500 0.5100 0.5339 183,404 -0.01(-2.52%)
Nov 17, 2020 0.5400 0.5600 0.5227 0.5477 136,355 +0.00(+0.51%)
Nov 16, 2020 0.5200 0.5450 0.4850 0.5449 251,679 +0.02(+3.63%)
Nov 13, 2020 0.5039 0.5270 0.4860 0.5258 240,800 +0.03(+5.16%)
Nov 12, 2020 0.5100 0.5100 0.4700 0.5000 303,195 -0.02(-3.72%)
Nov 11, 2020 0.5367 0.5399 0.5027 0.5193 405,001 -0.01(-2.02%)
Nov 10, 2020 0.5600 0.5600 0.5100 0.5300 198,510 -0.01(-2.41%)
Nov 09, 2020 0.5880 0.6200 0.5150 0.5431 671,961 -0.02(-4.16%)
Nov 06, 2020 0.5700 0.6693 0.5519 0.5667 2,353,100 -0.03(-4.74%)
Nov 05, 2020 0.5600 0.6949 0.5301 0.5949 5,807,062 +0.17(+40.84%)
Nov 04, 2020 0.5150 0.5298 0.4101 0.4224 974,244 -0.10(-18.77%)
Nov 03, 2020 0.5500 0.5700 0.4900 0.5200 277,604 -0.03(-4.59%)
Nov 02, 2020 0.5968 0.6085 0.5450 0.5450 312,243 -0.04(-6.69%)
Oct 30, 2020 0.6272 0.6272 0.5500 0.5841 312,600 -0.04(-7.14%)
Oct 29, 2020 0.7192 0.7300 0.6100 0.6290 591,747 -0.11(-15.00%)
Oct 28, 2020 0.8900 0.8900 0.7300 0.7400 1,420,687 -0.16(-17.62%)
Oct 27, 2020 0.7600 0.9249 0.7355 0.8983 3,715,212 +0.10(+13.06%)
Oct 26, 2020 0.6500 0.8240 0.5801 0.7945 5,300,528 +0.07(+8.96%)
Oct 23, 2020 0.4900 1.040 0.4600 0.7292 45,929,704 +0.26(+55.15%)
Oct 22, 2020 0.4800 0.4800 0.4600 0.4700 111,238 -0.02(-4.08%)
Oct 21, 2020 0.4800 0.5000 0.4700 0.4900 68,273 +0.01(+1.62%)
Oct 20, 2020 0.5237 0.5500 0.4706 0.4822 197,414 -0.01(-1.59%)
Oct 19, 2020 0.5800 0.5800 0.4700 0.4900 274,373 -0.09(-15.78%)
Oct 16, 2020 0.5300 0.5901 0.5300 0.5818 78,600 +0.03(+5.78%)
Oct 15, 2020 0.5700 0.5800 0.5400 0.5500 83,628 +0.01(+1.48%)
Oct 14, 2020 0.6200 0.6200 0.5801 0.5420 38,557 -0.08(-12.58%)
Oct 13, 2020 0.6144 0.6245 0.5601 0.6200 103,853 +0.01(+1.64%)
Oct 12, 2020 0.6000 0.6400 0.5600 0.6100 327,769 +0.02(+3.41%)
Oct 09, 2020 0.5500 0.6500 0.5500 0.5899 205,500 +0.05(+9.24%)
Oct 08, 2020 0.5393 0.5700 0.5105 0.5400 57,430 +0.01(+1.89%)
Oct 07, 2020 0.5238 0.5639 0.5100 0.5300 45,582 -0.01(-1.87%)
Oct 06, 2020 0.5561 0.5800 0.5300 0.5401 58,419 -0.01(-0.92%)
Oct 05, 2020 0.5250 0.5900 0.5051 0.5451 220,105 -0.05(-8.69%)
Oct 02, 2020 0.5362 0.6000 0.5100 0.5970 193,200 +0.01(+2.02%)
Oct 01, 2020 0.6100 0.6500 0.5600 0.5852 388,177 -0.01(-2.47%)
Sep 30, 2020 0.4700 0.7300 0.4700 0.6000 848,815 +0.13(+27.66%)
Sep 29, 2020 0.5200 0.5200 0.4500 0.4700 224,559 -0.02(-4.08%)
Sep 28, 2020 0.6000 0.6100 0.4600 0.4900 686,414 -0.09(-15.12%)
Sep 25, 2020 0.6000 0.6000 0.5606 0.5773 147,300 -0.04(-6.68%)
Sep 24, 2020 0.6120 0.6250 0.5523 0.6186 149,633 -0.02(-3.85%)
Sep 23, 2020 0.6959 0.6959 0.6190 0.6434 57,541 -0.04(-5.99%)
Sep 22, 2020 0.6589 0.6900 0.6460 0.6844 42,540 +0.03(+3.92%)
Sep 21, 2020 0.6799 0.6999 0.6361 0.6586 40,872 -0.03(-4.52%)
Sep 18, 2020 0.7000 0.7000 0.6507 0.6898 124,600 -0.01(-0.75%)
Sep 17, 2020 0.6800 0.7050 0.6572 0.6950 47,709 +0.01(+2.21%)
Sep 16, 2020 0.6500 0.7100 0.6305 0.6800 198,545 +0.03(+4.62%)
Sep 15, 2020 0.6500 0.6600 0.6200 0.6500 103,045 -0.01(-1.59%)
Sep 14, 2020 0.6600 0.6694 0.6450 0.6605 93,208 -0.01(-0.92%)
Sep 11, 2020 0.6877 0.6877 0.6500 0.6666 47,400 -0.02(-3.07%)
Sep 10, 2020 0.6900 0.6900 0.6535 0.6877 74,470 +0.01(+1.40%)
Sep 09, 2020 0.6900 0.6900 0.6602 0.6782 57,470 -0.00(-0.26%)
Sep 08, 2020 0.6900 0.6900 0.6600 0.6800 54,346 -0.00(-0.13%)
Sep 04, 2020 0.7298 0.7298 0.6531 0.6809 129,100 -0.06(-7.82%)
Sep 03, 2020 0.7117 0.7450 0.6530 0.7387 217,653 +0.04(+5.53%)
Sep 02, 2020 0.7300 0.7445 0.6800 0.7000 89,747 -0.03(-4.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.