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 (%)
Sep 30, 2019 4.500 4.580 4.300 4.470 45,623 +0.03(+0.68%)
Sep 27, 2019 4.400 4.810 4.390 4.440 24,500 +0.02(+0.45%)
Sep 26, 2019 4.650 4.744 4.273 4.420 65,498 -0.28(-5.96%)
Sep 25, 2019 4.730 4.967 4.630 4.700 31,825 -0.03(-0.63%)
Sep 24, 2019 4.910 4.990 4.700 4.730 25,286 -0.22(-4.44%)
Sep 23, 2019 5.180 5.200 4.730 4.950 57,139 -0.05(-1.00%)
Sep 20, 2019 5.150 5.500 4.830 5.000 141,400 -0.21(-4.03%)
Sep 19, 2019 5.350 5.400 5.110 5.210 92,932 -0.07(-1.33%)
Sep 18, 2019 5.060 5.330 4.881 5.280 98,817 +0.24(+4.76%)
Sep 17, 2019 5.050 5.100 4.910 5.040 49,281 -0.01(-0.20%)
Sep 16, 2019 4.849 5.140 4.737 5.050 88,862 +0.18(+3.70%)
Sep 13, 2019 4.780 4.880 4.550 4.870 48,300 +0.12(+2.53%)
Sep 12, 2019 4.700 4.790 4.500 4.750 67,567 +0.03(+0.64%)
Sep 11, 2019 4.440 4.750 4.360 4.720 102,047 +0.32(+7.27%)
Sep 10, 2019 4.210 4.470 4.171 4.400 48,284 +0.22(+5.26%)
Sep 09, 2019 4.080 4.270 4.021 4.180 32,911 +0.08(+1.95%)
Sep 06, 2019 3.940 4.236 3.940 4.100 44,300 +0.17(+4.33%)
Sep 05, 2019 3.950 3.950 3.770 3.930 47,586 +0.01(+0.26%)
Sep 04, 2019 4.220 4.250 3.860 3.920 142,449 -0.27(-6.44%)
Sep 03, 2019 4.230 4.330 4.082 4.190 26,111 -0.09(-2.10%)
Aug 30, 2019 4.640 4.640 4.165 4.280 108,000 -0.36(-7.76%)
Aug 29, 2019 4.350 4.650 4.310 4.640 85,617 +0.35(+8.16%)
Aug 28, 2019 4.250 4.430 4.220 4.290 40,256 -0.01(-0.23%)
Aug 27, 2019 4.390 4.440 4.270 4.300 86,886 -0.09(-2.05%)
Aug 26, 2019 4.330 4.500 4.322 4.390 21,826 +0.10(+2.33%)
Aug 23, 2019 4.400 4.470 4.200 4.290 66,000 -0.11(-2.50%)
Aug 22, 2019 4.530 4.600 4.370 4.400 65,652 -0.13(-2.87%)
Aug 21, 2019 4.600 4.623 4.500 4.530 76,128 -0.03(-0.66%)
Aug 20, 2019 4.630 4.700 4.452 4.560 81,932 -0.17(-3.59%)
Aug 19, 2019 4.900 4.900 4.550 4.730 69,787 -0.11(-2.27%)
Aug 16, 2019 4.590 4.920 4.550 4.840 74,400 +0.29(+6.37%)
Aug 15, 2019 4.900 4.900 4.510 4.550 67,813 -0.38(-7.71%)
Aug 14, 2019 5.080 5.140 4.800 4.930 102,557 -0.21(-4.09%)
Aug 13, 2019 5.040 5.140 4.800 5.140 47,360 +0.09(+1.78%)
Aug 12, 2019 5.030 5.200 4.686 5.050 49,757 +0.03(+0.60%)
Aug 09, 2019 4.990 5.194 4.890 5.020 81,300 +0.06(+1.21%)
Aug 08, 2019 4.940 5.070 4.850 4.960 62,189 +0.18(+3.77%)
Aug 07, 2019 4.810 4.870 4.520 4.780 38,595 +0.01(+0.21%)
Aug 06, 2019 4.450 4.880 4.400 4.770 68,997 +0.33(+7.43%)
Aug 05, 2019 4.660 4.684 4.420 4.440 69,169 -0.21(-4.52%)
Aug 02, 2019 4.550 4.931 4.550 4.650 50,200 +0.09(+1.97%)
Aug 01, 2019 4.660 4.907 4.500 4.560 63,766 -0.13(-2.77%)
Jul 31, 2019 4.750 5.150 4.610 4.690 56,592 -0.10(-2.09%)
Jul 30, 2019 4.650 4.898 4.650 4.790 39,461 +0.13(+2.79%)
Jul 29, 2019 4.740 4.890 4.620 4.660 38,248 -0.06(-1.27%)
Jul 26, 2019 4.920 5.015 4.680 4.720 80,300 -0.23(-4.65%)
Jul 25, 2019 5.000 5.230 4.900 4.950 81,366 -0.11(-2.17%)
Jul 24, 2019 5.180 5.300 4.900 5.060 115,368 -0.09(-1.75%)
Jul 23, 2019 5.270 5.388 5.010 5.150 68,566 -0.08(-1.53%)
Jul 22, 2019 5.130 5.380 5.000 5.230 75,240 +0.15(+2.95%)
Jul 19, 2019 5.400 5.700 4.990 5.080 196,200 +0.09(+1.80%)
Jul 18, 2019 5.200 5.251 4.960 4.990 61,017 -0.18(-3.48%)
Jul 17, 2019 5.200 5.360 4.820 5.170 149,377 +0.02(+0.39%)
Jul 16, 2019 5.280 5.390 5.120 5.150 44,173 -0.16(-3.01%)
Jul 15, 2019 5.450 5.540 5.010 5.310 79,074 -0.16(-2.93%)
Jul 12, 2019 5.730 5.761 5.405 5.470 57,200 -0.18(-3.19%)
Jul 11, 2019 5.710 5.785 5.550 5.650 55,226 -0.10(-1.74%)
Jul 10, 2019 5.750 5.850 5.710 5.750 22,803 +0.03(+0.52%)
Jul 09, 2019 5.850 5.868 5.710 5.720 28,006 -0.13(-2.22%)
Jul 08, 2019 5.790 5.890 5.650 5.850 40,472 +0.10(+1.74%)
Jul 05, 2019 5.760 5.890 5.720 5.750 27,100 -0.09(-1.54%)
Jul 03, 2019 5.990 5.990 5.600 5.840 29,200 -0.07(-1.18%)
Jul 02, 2019 6.100 6.140 5.710 5.910 98,806 -0.19(-3.11%)
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.