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 (%)
Oct 31, 2018 6.970 8.270 6.970 7.600 633,221 +0.82(+12.09%)
Oct 30, 2018 6.470 7.100 6.150 6.780 273,555 +0.48(+7.62%)
Oct 29, 2018 7.100 7.240 6.220 6.300 277,700 -0.70(-10.00%)
Oct 26, 2018 7.500 7.570 6.810 7.000 361,900 -0.73(-9.44%)
Oct 25, 2018 8.210 8.450 7.550 7.730 210,062 +0.00(+0.00%)
Oct 24, 2018 8.380 8.930 7.550 7.730 389,294 -0.79(-9.27%)
Oct 23, 2018 8.180 8.970 8.120 8.520 475,983 -0.46(-5.12%)
Oct 22, 2018 11.37 11.85 8.530 8.980 572,737 -2.49(-21.71%)
Oct 19, 2018 11.60 12.41 11.01 11.47 456,100 -0.05(-0.43%)
Oct 18, 2018 12.88 12.88 11.03 11.52 683,754 -0.76(-6.19%)
Oct 17, 2018 12.98 12.98 11.06 12.28 1,331,523 -2.72(-18.13%)
Oct 16, 2018 16.15 16.25 14.50 15.00 1,302,279 -0.88(-5.54%)
Oct 15, 2018 12.70 16.20 12.11 15.88 4,536,872 +2.58(+19.40%)
Oct 12, 2018 10.30 14.40 9.830 13.30 6,433,000 +3.85(+40.74%)
Oct 11, 2018 9.810 10.32 9.150 9.450 773,267 -1.18(-11.10%)
Oct 10, 2018 9.350 10.70 8.220 10.63 2,784,923 +0.47(+4.63%)
Oct 09, 2018 7.800 10.95 7.330 10.16 5,740,023 +4.04(+66.01%)
Oct 08, 2018 7.230 7.230 6.000 6.120 202,703 -1.15(-15.82%)
Oct 05, 2018 8.120 8.120 6.650 7.270 355,200 -0.80(-9.91%)
Oct 04, 2018 7.750 9.800 7.500 8.070 952,718 +1.31(+19.38%)
Oct 03, 2018 7.310 7.490 6.710 6.760 106,788 -0.63(-8.53%)
Oct 02, 2018 7.680 7.970 7.010 7.390 189,825 +0.28(+3.94%)
Oct 01, 2018 6.750 7.460 6.750 7.110 200,534 +0.38(+5.65%)
Sep 28, 2018 6.750 7.550 6.600 6.730 218,000 +0.03(+0.45%)
Sep 27, 2018 6.150 7.750 6.150 6.700 513,754 +0.50(+8.06%)
Sep 26, 2018 5.500 6.600 5.440 6.200 210,571 +0.74(+13.55%)
Sep 25, 2018 6.000 6.010 5.250 5.460 50,354 -0.34(-5.86%)
Sep 24, 2018 5.240 5.880 5.110 5.800 75,359 +0.60(+11.54%)
Sep 21, 2018 5.580 6.200 4.750 5.200 159,600 -0.69(-11.71%)
Sep 20, 2018 4.490 6.550 4.470 5.890 602,345 +1.54(+35.40%)
Sep 19, 2018 4.450 4.748 4.123 4.350 140,396 +0.25(+6.19%)
Sep 18, 2018 4.110 4.180 4.050 4.097 23,100 -0.02(-0.57%)
Sep 17, 2018 4.250 4.250 4.100 4.120 17,076 -0.08(-1.90%)
Sep 14, 2018 4.280 4.380 4.110 4.200 32,000 +0.03(+0.72%)
Sep 13, 2018 3.960 4.390 3.959 4.170 51,800 +0.28(+7.20%)
Sep 12, 2018 3.890 3.890 3.660 3.890 24,007 +0.17(+4.57%)
Sep 11, 2018 3.800 3.800 3.600 3.720 16,877 +0.12(+3.33%)
Sep 10, 2018 3.900 3.900 3.570 3.600 13,942 -0.29(-7.46%)
Sep 07, 2018 3.800 3.920 3.800 3.890 13,600 +0.13(+3.43%)
Sep 06, 2018 3.882 3.882 3.759 3.761 6,140 +0.00(+0.10%)
Sep 05, 2018 3.920 3.920 3.738 3.757 4,368 -0.19(-4.87%)
Sep 04, 2018 3.710 3.950 3.710 3.950 17,254 +0.38(+10.64%)
Aug 31, 2018 3.570 3.570 3.570 0 -0.30(-7.73%)
Aug 30, 2018 4.400 4.700 3.800 3.869 90,296 -0.30(-7.20%)
Aug 29, 2018 4.100 4.285 4.090 4.170 11,614 +0.07(+1.70%)
Aug 28, 2018 4.250 4.488 4.100 4.100 13,943 -0.11(-2.61%)
Aug 27, 2018 4.050 4.490 4.050 4.210 63,065 +0.14(+3.44%)
Aug 24, 2018 4.050 4.370 4.050 4.070 40,200 -0.03(-0.84%)
Aug 23, 2018 4.430 4.430 3.760 4.104 43,892 -0.10(-2.28%)
Aug 22, 2018 4.150 4.306 4.100 4.200 5,500 +0.10(+2.44%)
Aug 21, 2018 4.100 4.660 4.100 4.100 75,361 +0.01(+0.22%)
Aug 20, 2018 4.050 4.096 4.050 4.091 4,131 +0.04(+1.01%)
Aug 17, 2018 4.010 4.100 3.570 4.050 15,000 +0.04(+1.00%)
Aug 16, 2018 4.140 4.140 3.990 4.010 4,007 +0.01(+0.25%)
Aug 15, 2018 4.100 4.100 4.000 4.000 5,349 -0.15(-3.61%)
Aug 14, 2018 4.240 4.240 4.100 4.150 5,694 +0.00(+0.00%)
Aug 13, 2018 4.200 4.210 4.150 4.150 6,716 -0.09(-2.12%)
Aug 10, 2018 4.310 4.590 4.120 4.240 11,900 +0.13(+3.28%)
Aug 09, 2018 4.350 4.350 4.000 4.105 25,229 -0.18(-4.29%)
Aug 08, 2018 4.643 4.643 4.200 4.289 8,271 -0.34(-7.36%)
Aug 07, 2018 4.440 4.650 4.252 4.630 2,125 +0.30(+6.93%)
Aug 06, 2018 4.280 4.545 4.280 4.330 7,047 +0.01(+0.23%)
Aug 03, 2018 4.420 4.510 4.250 4.320 10,700 -0.09(-2.04%)
Aug 02, 2018 4.500 4.520 4.300 4.410 11,310 -0.11(-2.42%)
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.