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 (%)
Apr 30, 2018 3.550 3.570 3.550 3.560 4,934 +0.03(+0.78%)
Apr 27, 2018 3.500 3.550 3.500 3.533 9,319 -0.01(-0.21%)
Apr 26, 2018 3.535 3.560 3.535 3.540 3,527 +0.08(+2.31%)
Apr 25, 2018 3.533 3.533 3.460 3.460 11,085 +0.02(+0.58%)
Apr 24, 2018 3.600 3.600 3.440 3.440 3,694 -0.26(-7.03%)
Apr 23, 2018 3.900 3.900 3.480 3.700 15,653 -0.25(-6.33%)
Apr 20, 2018 3.990 3.990 3.944 3.950 2,989 -0.02(-0.50%)
Apr 19, 2018 3.950 3.970 3.950 3.970 961 +0.02(+0.50%)
Apr 18, 2018 3.800 3.969 3.800 3.950 3,328 -0.02(-0.39%)
Apr 17, 2018 3.966 3.966 3.966 3.966 519 +0.03(+0.65%)
Apr 16, 2018 3.952 3.952 3.940 3.940 1,418 +0.01(+0.26%)
Apr 13, 2018 3.960 3.960 3.925 3.930 4,402 -0.06(-1.50%)
Apr 12, 2018 3.978 3.990 3.978 3.990 1,381 +0.03(+0.76%)
Apr 11, 2018 3.950 3.960 3.950 3.960 526 +0.01(+0.25%)
Apr 10, 2018 3.900 4.092 3.808 3.950 3,913 +0.11(+2.86%)
Apr 09, 2018 3.880 3.940 3.800 3.840 8,724 -0.09(-2.29%)
Apr 06, 2018 3.950 3.950 3.876 3.930 31,516 -0.08(-2.00%)
Apr 05, 2018 4.081 4.081 4.010 4.010 5,709 -0.09(-2.20%)
Apr 04, 2018 4.050 4.140 4.050 4.100 2,470 +0.04(+0.99%)
Apr 03, 2018 4.135 4.190 4.058 4.060 35,651 -0.09(-2.13%)
Apr 02, 2018 4.171 4.171 4.051 4.149 2,327 -0.00(-0.04%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.04(+0.98%)
Mar 28, 2018 4.340 4.340 4.100 4.110 7,354 -0.23(-5.34%)
Mar 27, 2018 4.350 4.350 4.342 4.342 1,336 +0.21(+5.13%)
Mar 26, 2018 4.150 4.260 4.130 4.130 7,450 +0.00(+0.00%)
Mar 23, 2018 4.270 4.300 4.130 4.130 20,470 -0.17(-3.95%)
Mar 22, 2018 4.490 4.600 4.110 4.300 60,673 -0.18(-4.04%)
Mar 21, 2018 4.280 4.590 4.078 4.481 91,235 +0.48(+12.03%)
Mar 20, 2018 4.013 4.115 3.998 4.000 10,114 -0.05(-1.20%)
Mar 19, 2018 4.360 4.360 4.049 4.049 545 -0.24(-5.63%)
Mar 16, 2018 4.190 4.350 4.070 4.290 6,524 +0.17(+4.12%)
Mar 15, 2018 4.030 4.120 4.030 4.120 1,260 +0.06(+1.49%)
Mar 14, 2018 4.020 4.073 4.020 4.060 7,944 +0.04(+1.00%)
Mar 13, 2018 4.240 4.240 3.970 4.020 9,333 +0.06(+1.52%)
Mar 12, 2018 4.140 4.160 3.790 3.960 31,175 -0.18(-4.35%)
Mar 09, 2018 4.260 4.380 4.000 4.140 41,537 -0.13(-3.04%)
Mar 08, 2018 4.160 4.465 4.150 4.270 29,669 +0.33(+8.38%)
Mar 07, 2018 4.300 4.526 3.888 3.940 33,161 -0.37(-8.58%)
Mar 06, 2018 4.300 4.450 4.300 4.310 5,213 -0.18(-4.01%)
Mar 05, 2018 4.450 4.500 4.420 4.490 4,767 +0.07(+1.58%)
Mar 02, 2018 4.310 4.420 4.310 4.420 592 +0.10(+2.31%)
Mar 01, 2018 4.260 4.340 4.250 4.320 1,907 +0.03(+0.70%)
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%)
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.