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 (%)
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%)
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.