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, 2019 7.220 7.240 6.900 7.110 116,029 -0.12(-1.66%)
Feb 27, 2019 7.290 7.310 7.030 7.230 67,639 -0.02(-0.28%)
Feb 26, 2019 7.310 7.340 7.050 7.250 89,654 -0.11(-1.49%)
Feb 25, 2019 7.610 7.640 7.260 7.360 90,375 -0.22(-2.90%)
Feb 22, 2019 7.800 7.800 7.540 7.580 87,800 -0.24(-3.07%)
Feb 21, 2019 7.890 7.970 7.610 7.820 84,328 -0.08(-1.01%)
Feb 20, 2019 7.820 8.110 7.780 7.900 131,231 +0.14(+1.80%)
Feb 19, 2019 7.870 8.050 7.650 7.760 148,528 -0.07(-0.89%)
Feb 15, 2019 7.950 8.000 7.650 7.830 125,900 -0.06(-0.76%)
Feb 14, 2019 7.960 8.370 7.550 7.890 361,460 -0.17(-2.11%)
Feb 13, 2019 8.010 9.280 7.700 8.060 2,572,068 +0.79(+10.87%)
Feb 12, 2019 7.350 7.660 7.160 7.270 132,569 -0.05(-0.68%)
Feb 11, 2019 6.980 7.500 6.820 7.320 133,402 +0.42(+6.09%)
Feb 08, 2019 6.760 7.050 6.500 6.900 128,000 +0.12(+1.77%)
Feb 07, 2019 7.250 7.340 6.580 6.780 170,835 -0.54(-7.38%)
Feb 06, 2019 7.410 7.490 7.110 7.320 92,122 -0.15(-2.01%)
Feb 05, 2019 7.700 7.901 7.110 7.470 215,377 -0.23(-2.99%)
Feb 04, 2019 7.660 8.110 7.500 7.700 260,775 +0.04(+0.52%)
Feb 01, 2019 7.820 8.380 7.500 7.660 495,800 +0.06(+0.79%)
Jan 31, 2019 7.100 7.840 7.100 7.600 401,046 +0.50(+7.04%)
Jan 30, 2019 7.050 7.733 7.010 7.100 215,905 -0.02(-0.28%)
Jan 29, 2019 7.720 7.750 6.901 7.120 337,038 -0.60(-7.77%)
Jan 28, 2019 6.650 7.750 6.550 7.720 545,435 +1.06(+15.92%)
Jan 25, 2019 6.720 6.730 6.500 6.660 78,900 -0.07(-1.04%)
Jan 24, 2019 6.440 6.850 6.440 6.730 117,163 +0.29(+4.50%)
Jan 23, 2019 6.660 7.040 6.360 6.440 115,526 -0.15(-2.28%)
Jan 22, 2019 6.610 6.800 6.370 6.590 107,992 -0.13(-1.93%)
Jan 18, 2019 6.560 6.720 6.400 6.720 68,100 +0.16(+2.44%)
Jan 17, 2019 6.450 7.780 6.210 6.560 347,690 +0.04(+0.61%)
Jan 16, 2019 6.600 6.690 6.410 6.520 82,368 -0.08(-1.21%)
Jan 15, 2019 6.890 7.030 6.160 6.600 278,577 -0.29(-4.21%)
Jan 14, 2019 7.350 7.910 6.630 6.890 975,670 +0.35(+5.35%)
Jan 11, 2019 5.550 7.050 5.520 6.540 510,700 +0.97(+17.41%)
Jan 10, 2019 5.520 5.850 5.220 5.570 133,216 +0.01(+0.18%)
Jan 09, 2019 5.160 5.700 4.960 5.560 152,391 +0.41(+7.96%)
Jan 08, 2019 5.160 5.160 4.940 5.150 107,363 -0.02(-0.39%)
Jan 07, 2019 5.190 5.430 4.980 5.170 112,327 +0.00(+0.00%)
Jan 04, 2019 5.650 5.650 5.120 5.170 83,500 -0.44(-7.84%)
Jan 03, 2019 5.500 5.680 5.490 5.610 86,286 +0.03(+0.54%)
Jan 02, 2019 5.700 5.700 5.500 5.580 40,218 -0.14(-2.45%)
Dec 31, 2018 5.820 6.015 5.500 5.720 106,600 +0.08(+1.42%)
Dec 28, 2018 5.220 5.690 5.060 5.640 88,600 +0.47(+9.09%)
Dec 27, 2018 4.590 5.400 4.510 5.170 161,878 +0.47(+10.00%)
Dec 26, 2018 5.450 5.700 4.400 4.700 241,651 -0.72(-13.28%)
Dec 24, 2018 6.280 6.280 5.360 5.420 94,300 -0.92(-14.51%)
Dec 21, 2018 6.660 6.670 5.820 6.340 143,200 -0.31(-4.66%)
Dec 20, 2018 6.740 6.830 6.380 6.650 101,297 -0.07(-1.04%)
Dec 19, 2018 6.600 6.892 6.500 6.720 52,545 +0.18(+2.75%)
Dec 18, 2018 6.800 6.860 6.430 6.540 68,799 -0.23(-3.40%)
Dec 17, 2018 6.300 6.830 6.250 6.770 125,462 +0.41(+6.45%)
Dec 14, 2018 6.280 6.470 6.260 6.360 30,600 +0.03(+0.47%)
Dec 13, 2018 6.470 6.600 6.330 6.330 60,684 -0.03(-0.47%)
Dec 12, 2018 6.280 6.550 6.250 6.360 34,092 +0.11(+1.76%)
Dec 11, 2018 6.400 6.470 6.100 6.250 128,307 -0.15(-2.34%)
Dec 10, 2018 6.600 6.770 6.250 6.400 104,135 -0.21(-3.18%)
Dec 07, 2018 6.610 6.810 6.500 6.610 80,400 -0.01(-0.15%)
Dec 06, 2018 6.770 6.818 6.520 6.620 78,158 -0.26(-3.78%)
Dec 04, 2018 6.850 7.050 6.750 6.880 70,900 +0.08(+1.18%)
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.