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 (%)
Feb 28, 2018 4.400 4.400 4.281 4.290 979 -0.01(-0.23%)
Feb 27, 2018 4.500 4.500 4.268 4.300 3,654 -0.27(-5.91%)
Feb 26, 2018 4.730 4.732 4.500 4.570 12,823 -0.16(-3.38%)
Feb 23, 2018 4.658 4.730 4.640 4.730 5,243 +0.05(+1.07%)
Feb 22, 2018 4.690 4.755 4.650 4.680 5,852 -0.01(-0.19%)
Feb 21, 2018 4.689 4.689 4.689 4.689 272 +0.04(+0.83%)
Feb 20, 2018 4.672 4.672 4.630 4.650 2,917 -0.08(-1.69%)
Feb 16, 2018 4.730 4.730 4.730 0 +0.02(+0.42%)
Feb 15, 2018 4.710 4.750 4.670 4.710 11,279 +0.05(+1.07%)
Feb 14, 2018 4.700 4.755 4.639 4.660 19,650 +0.06(+1.30%)
Feb 13, 2018 4.670 4.670 4.500 4.600 4,702 -0.05(-1.08%)
Feb 12, 2018 4.700 4.700 4.600 4.650 6,252 -0.05(-1.06%)
Feb 09, 2018 4.730 4.850 4.530 4.700 3,630 -0.03(-0.63%)
Feb 08, 2018 4.850 4.850 4.700 4.730 4,010 +0.02(+0.42%)
Feb 07, 2018 4.800 4.800 4.550 4.710 56,031 -0.29(-5.80%)
Feb 06, 2018 4.690 5.015 4.690 5.000 28,604 +0.20(+4.25%)
Feb 05, 2018 5.110 5.110 5.110 4.796 65,225 -0.49(-9.23%)
Feb 02, 2018 5.370 5.370 5.210 5.284 25,761 -0.08(-1.43%)
Feb 01, 2018 5.230 5.480 5.230 5.360 54,316 +0.13(+2.41%)
Jan 31, 2018 5.010 5.234 4.830 5.234 57,216 +0.40(+8.37%)
Jan 30, 2018 4.720 4.920 4.680 4.830 21,097 +0.14(+2.99%)
Jan 29, 2018 4.730 4.730 4.661 4.690 4,911 +0.03(+0.64%)
Jan 26, 2018 4.775 4.775 4.650 4.660 8,650 +0.16(+3.56%)
Jan 25, 2018 4.540 4.770 4.340 4.500 16,807 -0.14(-3.12%)
Jan 24, 2018 4.810 4.850 4.500 4.645 25,399 -0.34(-6.82%)
Jan 23, 2018 5.350 5.400 4.740 4.984 45,083 -0.51(-9.21%)
Jan 22, 2018 5.475 5.490 5.460 5.490 3,251 +0.00(+0.00%)
Jan 19, 2018 5.420 5.500 5.381 5.490 5,233 +0.01(+0.18%)
Jan 18, 2018 5.440 5.480 5.428 5.480 1,484 +0.00(+0.00%)
Jan 17, 2018 5.400 5.490 5.400 5.480 4,811 -0.01(-0.18%)
Jan 16, 2018 5.370 5.500 5.112 5.490 8,830 +0.17(+3.20%)
Jan 12, 2018 5.320 5.320 5.320 0 +0.15(+2.81%)
Jan 11, 2018 5.190 5.190 5.175 5.175 735 -0.01(-0.10%)
Jan 10, 2018 5.240 5.240 5.051 5.180 6,360 -0.02(-0.38%)
Jan 09, 2018 5.135 5.240 5.010 5.200 24,247 +0.08(+1.56%)
Jan 08, 2018 4.900 5.120 4.900 5.120 14,437 +0.07(+1.47%)
Jan 05, 2018 5.050 5.174 4.985 5.046 23,189 +0.01(+0.12%)
Jan 04, 2018 5.110 5.250 4.750 5.040 12,415 +0.13(+2.62%)
Jan 03, 2018 5.300 5.300 4.910 4.911 46,010 -0.24(-4.64%)
Jan 02, 2018 4.300 5.300 4.270 5.150 162,849 +1.02(+24.70%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.200 4.290 4.100 4.140 22,868 -0.01(-0.24%)
Dec 27, 2017 4.211 4.211 4.150 4.150 7,187 -0.07(-1.66%)
Dec 26, 2017 4.280 4.280 4.220 4.220 2,928 +0.01(+0.24%)
Dec 22, 2017 4.056 4.550 4.056 4.210 13,473 +0.21(+5.25%)
Dec 21, 2017 4.140 4.250 4.000 4.000 8,177 -0.15(-3.62%)
Dec 20, 2017 4.110 4.375 4.110 4.150 2,927 +0.11(+2.73%)
Dec 19, 2017 4.531 4.531 3.790 4.040 12,899 -0.27(-6.26%)
Dec 18, 2017 4.420 4.450 4.300 4.310 4,978 -0.10(-2.27%)
Dec 15, 2017 4.323 4.410 4.320 4.410 2,285 +0.11(+2.56%)
Dec 14, 2017 4.400 4.650 4.300 4.300 19,529 +0.00(+0.00%)
Dec 13, 2017 4.490 4.500 4.300 4.300 9,157 -0.05(-1.08%)
Dec 12, 2017 4.360 4.474 4.320 4.347 3,470 +0.04(+0.86%)
Dec 11, 2017 4.400 4.450 4.309 4.310 4,185 +0.01(+0.23%)
Dec 08, 2017 4.360 4.727 4.300 4.300 20,417 -0.03(-0.69%)
Dec 07, 2017 4.950 4.950 4.330 4.330 17,928 -0.18(-3.99%)
Dec 06, 2017 4.692 4.692 4.510 4.510 7,598 -0.18(-3.84%)
Dec 05, 2017 4.750 4.970 4.570 4.690 19,817 +0.18(+3.99%)
Dec 04, 2017 4.500 4.500 4.500 4.510 9,577 -0.15(-3.22%)
Dec 01, 2017 4.640 4.696 4.510 4.660 5,715 -0.07(-1.47%)
Nov 30, 2017 4.750 4.790 4.500 4.730 27,224 +0.43(+9.99%)
Nov 29, 2017 4.410 4.410 4.300 4.300 10,643 -0.20(-4.44%)
Nov 28, 2017 4.450 4.500 4.450 4.500 1,102 +0.20(+4.65%)
Nov 27, 2017 4.520 4.520 4.300 4.300 11,574 -0.26(-5.70%)
Nov 24, 2017 4.520 4.580 4.350 4.560 5,255 +0.15(+3.40%)
Nov 22, 2017 4.540 4.600 4.410 4.410 3,878 -0.09(-2.00%)
Nov 21, 2017 4.520 4.750 4.500 4.500 20,412 -0.02(-0.44%)
Nov 20, 2017 4.601 4.831 4.520 4.520 20,781 -0.05(-1.09%)
Nov 17, 2017 4.600 4.660 4.500 4.570 1,670 -0.04(-0.87%)
Nov 15, 2017 4.610 4.610 4.610 216 +0.11(+2.44%)
Nov 14, 2017 4.600 4.600 4.500 4.500 8,962 -0.10(-2.17%)
Nov 13, 2017 4.520 4.860 4.520 4.600 8,645 +0.10(+2.22%)
Nov 10, 2017 4.500 4.700 4.500 4.500 6,582 -0.04(-0.88%)
Nov 09, 2017 4.660 4.880 4.500 4.540 6,127 -0.16(-3.41%)
Nov 08, 2017 4.760 4.769 4.610 4.700 6,476 -0.06(-1.29%)
Nov 07, 2017 4.830 4.840 4.660 4.761 3,330 +0.04(+0.88%)
Nov 06, 2017 4.760 4.830 4.660 4.720 8,891 -0.02(-0.42%)
Nov 03, 2017 4.760 4.800 4.630 4.740 5,104 -0.02(-0.42%)
Nov 02, 2017 4.720 4.840 4.720 4.760 13,548 +0.05(+1.06%)
Nov 01, 2017 4.899 4.971 4.710 4.710 822 -0.09(-1.87%)
Oct 31, 2017 4.870 4.880 4.680 4.800 7,119 +0.04(+0.84%)
Oct 30, 2017 4.750 4.819 4.690 4.760 4,792 -0.05(-1.10%)
Oct 27, 2017 4.900 4.937 4.750 4.813 7,734 -0.03(-0.56%)
Oct 26, 2017 4.850 5.160 4.630 4.840 10,674 +0.15(+3.20%)
Oct 25, 2017 4.600 4.700 4.600 4.690 7,118 +0.07(+1.52%)
Oct 24, 2017 4.670 4.800 4.611 4.620 17,960 +0.01(+0.22%)
Oct 23, 2017 4.570 4.680 4.544 4.610 9,835 +0.04(+0.88%)
Oct 20, 2017 4.700 4.800 4.570 4.570 7,919 -0.17(-3.59%)
Oct 19, 2017 4.510 4.775 4.510 4.740 15,646 +0.23(+5.10%)
Oct 18, 2017 4.548 4.548 4.510 4.510 977 -0.06(-1.20%)
Oct 17, 2017 4.534 4.577 4.534 4.565 2,152 -0.01(-0.11%)
Oct 16, 2017 4.680 4.680 4.559 4.570 3,886 -0.03(-0.65%)
Oct 13, 2017 4.500 4.610 4.500 4.600 9,823 +0.07(+1.55%)
Oct 12, 2017 4.630 4.740 4.520 4.530 5,085 -0.15(-3.21%)
Oct 11, 2017 4.737 4.737 4.680 4.680 2,234 -0.02(-0.43%)
Oct 10, 2017 4.759 4.760 4.690 4.700 7,305 +0.00(+0.00%)
Oct 09, 2017 4.730 4.757 4.700 4.700 4,345 -0.06(-1.26%)
Oct 06, 2017 4.783 4.783 4.750 4.760 2,086 -0.04(-0.83%)
Oct 05, 2017 4.770 4.840 4.760 4.800 7,136 +0.00(+0.00%)
Oct 04, 2017 4.820 4.980 4.770 4.800 28,562 +0.06(+1.27%)
Oct 03, 2017 4.745 4.800 4.660 4.740 16,779 -0.06(-1.25%)
Oct 02, 2017 4.740 4.800 4.680 4.800 867 +0.07(+1.48%)
Sep 29, 2017 4.778 4.778 4.690 4.730 3,287 -0.05(-1.05%)
Sep 28, 2017 4.700 4.780 4.620 4.780 3,412 +0.04(+0.84%)
Sep 27, 2017 4.660 4.749 4.660 4.740 1,439 +0.06(+1.28%)
Sep 26, 2017 4.700 4.710 4.610 4.680 3,052 +0.02(+0.43%)
Sep 25, 2017 4.850 4.850 4.650 4.660 9,302 -0.22(-4.51%)
Sep 22, 2017 4.790 4.880 4.710 4.880 1,352 +0.16(+3.39%)
Sep 21, 2017 4.765 4.860 4.660 4.720 11,786 -0.08(-1.67%)
Sep 20, 2017 4.691 4.800 4.691 4.800 1,677 +0.12(+2.56%)
Sep 19, 2017 4.800 4.830 4.680 4.680 19,619 -0.07(-1.47%)
Sep 18, 2017 5.020 5.169 4.750 4.750 41,433 -0.10(-2.06%)
Sep 15, 2017 6.050 6.140 4.850 4.850 51,580 -1.15(-19.17%)
Sep 14, 2017 6.500 6.740 6.000 6.000 47,033 -0.31(-4.91%)
Sep 13, 2017 6.240 6.750 6.200 6.310 56,009 +0.06(+0.96%)
Sep 12, 2017 5.870 6.250 5.870 6.250 32,961 +0.35(+5.93%)
Sep 11, 2017 5.900 5.900 5.580 5.900 22,376 +0.00(+0.00%)
Sep 08, 2017 5.680 5.950 5.680 5.900 22,436 +0.16(+2.79%)
Sep 07, 2017 5.491 5.800 5.140 5.740 31,360 +0.25(+4.55%)
Sep 06, 2017 5.450 5.500 5.260 5.490 29,396 -0.01(-0.18%)
Sep 05, 2017 5.310 5.500 5.245 5.500 34,103 +0.00(+0.00%)
Sep 01, 2017 5.200 5.500 5.200 5.500 5,147 +0.35(+6.80%)
Aug 31, 2017 5.200 5.500 5.050 5.150 3,412 -0.35(-6.36%)
Aug 30, 2017 5.380 5.500 4.882 5.500 11,146 +0.12(+2.23%)
Aug 29, 2017 5.360 5.800 4.900 5.380 78,351 +0.02(+0.37%)
Aug 28, 2017 5.070 5.500 4.910 5.360 23,159 -0.14(-2.55%)
Aug 25, 2017 4.860 5.500 4.762 5.500 32,305 +0.25(+4.76%)
Aug 24, 2017 4.700 5.340 4.567 5.250 35,881 +0.45(+9.38%)
Aug 23, 2017 4.970 4.970 4.690 4.800 1,642 -0.17(-3.42%)
Aug 22, 2017 4.736 4.970 4.710 4.970 8,002 +0.08(+1.64%)
Aug 21, 2017 4.620 4.890 4.620 4.890 6,648 +0.16(+3.38%)
Aug 18, 2017 4.600 4.730 4.550 4.730 2,343 +0.13(+2.83%)
Aug 17, 2017 4.550 4.600 4.450 4.600 6,571 +0.00(+0.00%)
Aug 16, 2017 4.500 4.600 4.500 4.600 1,800 +0.00(+0.00%)
Aug 15, 2017 4.680 4.680 4.625 4.600 3,137 -0.05(-1.08%)
Aug 14, 2017 4.820 4.820 4.500 4.650 8,108 -0.12(-2.52%)
Aug 11, 2017 4.796 4.796 4.700 4.770 1,407 +0.02(+0.42%)
Aug 10, 2017 4.622 4.850 4.622 4.750 3,751 +0.22(+4.86%)
Aug 09, 2017 4.700 4.700 4.500 4.530 12,032 -0.23(-4.83%)
Aug 08, 2017 4.662 4.890 4.662 4.760 1,527 +0.03(+0.63%)
Aug 07, 2017 4.734 4.734 4.730 4.730 540 +0.03(+0.64%)
Aug 04, 2017 4.930 5.000 4.700 4.700 7,027 -0.20(-4.08%)
Aug 03, 2017 5.010 5.300 4.750 4.900 27,571 -0.11(-2.20%)
Aug 02, 2017 4.720 5.482 4.655 5.010 24,108 +0.25(+5.25%)
Aug 01, 2017 4.759 4.770 4.759 4.760 1,796 +0.07(+1.49%)
Jul 31, 2017 4.690 4.770 4.690 4.690 2,352 +0.06(+1.37%)
Jul 28, 2017 4.750 4.768 4.600 4.627 8,794 -0.13(-2.80%)
Jul 27, 2017 4.900 4.900 4.760 4.760 1,575 -0.11(-2.20%)
Jul 26, 2017 5.016 5.166 4.850 4.867 10,271 -0.33(-6.40%)
Jul 25, 2017 5.330 5.330 5.030 5.200 1,896 -0.08(-1.52%)
Jul 24, 2017 5.200 5.389 5.030 5.280 6,990 +0.00(+0.00%)
Jul 21, 2017 5.037 5.415 5.025 5.280 15,222 +0.23(+4.65%)
Jul 20, 2017 4.850 5.045 4.760 5.045 17,519 +0.23(+4.67%)
Jul 19, 2017 4.699 4.820 4.600 4.820 8,607 +0.17(+3.66%)
Jul 18, 2017 4.750 4.800 4.400 4.650 13,006 +0.02(+0.43%)
Jul 17, 2017 4.440 4.630 4.370 4.630 8,162 +0.32(+7.42%)
Jul 14, 2017 4.640 4.679 4.280 4.310 3,519 -0.14(-3.15%)
Jul 13, 2017 4.410 4.528 4.341 4.450 5,801 -0.05(-1.11%)
Jul 12, 2017 4.800 4.800 4.500 4.500 4,700 -0.06(-1.41%)
Jul 11, 2017 4.750 4.865 4.564 4.564 11,963 -0.22(-4.66%)
Jul 10, 2017 5.230 5.300 4.705 4.787 9,416 -0.79(-14.19%)
Jul 07, 2017 5.850 5.850 5.500 5.579 10,294 -0.42(-7.02%)
Jul 06, 2017 6.302 6.482 6.000 6.000 5,574 -0.30(-4.76%)
Jul 05, 2017 6.250 6.300 6.250 6.300 946 +0.06(+0.92%)
Jul 03, 2017 6.243 6.243 6.243 6.243 860 -0.26(-3.96%)
Jun 30, 2017 6.560 6.700 6.500 6.500 10,340 -0.06(-0.91%)
Jun 29, 2017 6.780 6.780 6.111 6.560 9,551 +0.13(+2.02%)
Jun 28, 2017 6.970 6.970 6.200 6.430 5,539 -0.07(-1.10%)
Jun 27, 2017 6.800 7.000 6.180 6.501 55,822 -0.08(-1.21%)
Jun 26, 2017 6.000 6.840 6.000 6.581 22,497 +0.13(+2.03%)
Jun 23, 2017 6.222 6.500 6.169 6.450 13,461 +0.38(+6.26%)
Jun 22, 2017 6.700 6.961 5.640 6.070 25,880 -0.33(-5.14%)
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.