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, 2020 1.660 1.697 1.610 1.650 129,205 -0.01(-0.60%)
Apr 29, 2020 1.720 1.750 1.620 1.660 187,979 -0.08(-4.60%)
Apr 28, 2020 1.770 1.780 1.630 1.740 505,306 +0.12(+7.41%)
Apr 27, 2020 1.650 1.660 1.590 1.620 115,348 +0.00(+0.00%)
Apr 24, 2020 1.620 1.710 1.570 1.620 202,100 +0.01(+0.62%)
Apr 23, 2020 1.670 1.690 1.570 1.610 145,066 -0.10(-5.85%)
Apr 22, 2020 1.590 1.750 1.560 1.710 164,235 +0.03(+1.79%)
Apr 21, 2020 1.660 1.720 1.450 1.680 365,630 +0.02(+1.20%)
Apr 20, 2020 1.710 1.760 1.550 1.660 336,917 +0.00(+0.00%)
Apr 17, 2020 1.730 1.842 1.610 1.660 350,900 +0.01(+0.61%)
Apr 16, 2020 1.640 1.670 1.520 1.650 252,889 +0.00(+0.00%)
Apr 15, 2020 1.650 1.740 1.610 1.650 375,555 -0.05(-2.94%)
Apr 14, 2020 1.880 1.900 1.670 1.700 538,953 -0.18(-9.57%)
Apr 13, 2020 1.810 2.050 1.800 1.880 1,002,713 -0.04(-2.08%)
Apr 09, 2020 1.740 1.940 1.550 1.920 2,303,400 +0.02(+1.05%)
Apr 08, 2020 2.220 2.400 1.800 1.900 9,134,972 -0.80(-29.63%)
Apr 07, 2020 1.000 2.740 1.000 2.700 34,149,480 +1.98(+275.00%)
Apr 06, 2020 0.6420 0.7200 0.6405 0.7200 93,628 +0.10(+16.32%)
Apr 03, 2020 0.7000 0.7194 0.6100 0.6190 61,600 -0.08(-11.57%)
Apr 02, 2020 0.7000 0.7900 0.6700 0.7000 87,684 +0.03(+4.48%)
Apr 01, 2020 0.8000 0.8200 0.6654 0.6700 127,953 -0.03(-4.29%)
Mar 31, 2020 0.9720 0.9720 0.6500 0.7000 201,323 -0.26(-26.95%)
Mar 30, 2020 1.080 1.090 0.9000 0.9583 63,389 -0.07(-6.96%)
Mar 27, 2020 1.190 1.190 1.030 1.030 70,900 -0.20(-16.26%)
Mar 26, 2020 1.290 1.340 1.100 1.230 50,388 -0.06(-4.65%)
Mar 25, 2020 1.380 1.380 1.220 1.290 46,028 -0.08(-5.84%)
Mar 24, 2020 1.390 1.400 1.180 1.370 102,588 +0.00(+0.00%)
Mar 23, 2020 1.380 1.440 1.149 1.370 88,374 -0.02(-1.44%)
Mar 20, 2020 1.260 1.390 1.150 1.390 94,900 +0.19(+15.83%)
Mar 19, 2020 1.070 1.210 1.050 1.200 65,437 +0.02(+1.69%)
Mar 18, 2020 1.500 1.500 1.170 1.180 104,185 -0.27(-18.62%)
Mar 17, 2020 1.500 1.590 1.400 1.450 128,868 +0.02(+1.40%)
Mar 16, 2020 1.380 1.460 1.210 1.430 73,637 +0.04(+2.88%)
Mar 13, 2020 1.330 1.390 1.270 1.390 67,500 +0.11(+8.59%)
Mar 12, 2020 1.450 1.500 1.210 1.280 165,632 -0.03(-2.29%)
Mar 11, 2020 1.220 1.340 1.220 1.310 99,561 +0.05(+3.97%)
Mar 10, 2020 1.320 1.320 1.190 1.260 44,102 -0.05(-3.82%)
Mar 09, 2020 1.170 1.360 1.080 1.310 116,635 +0.10(+8.26%)
Mar 06, 2020 1.290 1.330 1.145 1.210 51,600 -0.13(-9.70%)
Mar 05, 2020 1.460 1.520 1.330 1.340 108,746 -0.12(-8.22%)
Mar 04, 2020 1.330 1.470 1.250 1.460 118,411 +0.20(+15.87%)
Mar 03, 2020 1.240 1.320 1.211 1.260 102,166 +0.01(+1.20%)
Mar 02, 2020 1.100 1.250 1.070 1.245 95,936 +0.15(+13.18%)
Feb 28, 2020 1.100 1.167 1.070 1.100 76,300 -0.04(-3.51%)
Feb 27, 2020 1.220 1.230 1.140 1.140 71,632 -0.12(-9.52%)
Feb 26, 2020 1.270 1.340 1.200 1.260 29,278 -0.01(-0.79%)
Feb 25, 2020 1.290 1.320 1.250 1.270 32,777 -0.05(-3.79%)
Feb 24, 2020 1.320 1.330 1.270 1.320 52,023 -0.02(-1.49%)
Feb 21, 2020 1.380 1.380 1.340 1.340 28,400 -0.03(-2.19%)
Feb 20, 2020 1.380 1.442 1.360 1.370 33,964 -0.01(-0.72%)
Feb 19, 2020 1.440 1.440 1.350 1.380 68,557 -0.06(-4.17%)
Feb 18, 2020 1.450 1.490 1.420 1.440 44,285 +0.00(+0.00%)
Feb 14, 2020 1.450 1.490 1.420 1.440 32,700 +0.00(+0.00%)
Feb 13, 2020 1.390 1.510 1.320 1.440 127,271 +0.04(+2.86%)
Feb 12, 2020 1.420 1.440 1.380 1.400 30,504 -0.02(-1.41%)
Feb 11, 2020 1.460 1.530 1.390 1.420 54,034 -0.02(-1.39%)
Feb 10, 2020 1.600 1.600 1.420 1.440 48,141 -0.11(-7.10%)
Feb 07, 2020 1.510 1.620 1.490 1.550 60,400 +0.03(+1.97%)
Feb 06, 2020 1.610 1.610 1.470 1.520 107,482 -0.04(-2.56%)
Feb 05, 2020 1.500 1.570 1.377 1.560 32,660 +0.06(+4.00%)
Feb 04, 2020 1.450 1.583 1.410 1.500 35,248 +0.04(+2.74%)
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.