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 (%)
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%)
Feb 03, 2020 1.610 1.620 1.381 1.460 104,137 -0.10(-6.41%)
Jan 31, 2020 1.490 1.570 1.462 1.560 85,100 +0.06(+4.00%)
Jan 30, 2020 1.380 1.560 1.380 1.500 97,955 -0.04(-2.60%)
Jan 29, 2020 1.370 1.620 1.310 1.540 316,406 -0.07(-4.35%)
Jan 28, 2020 1.720 1.780 1.550 1.610 624,655 -0.13(-7.47%)
Jan 27, 2020 2.150 2.180 1.680 1.740 231,381 -0.46(-20.91%)
Jan 24, 2020 2.380 2.457 2.180 2.200 36,100 -0.15(-6.38%)
Jan 23, 2020 2.190 2.360 2.110 2.350 82,715 +0.15(+6.82%)
Jan 22, 2020 2.390 2.405 2.170 2.200 95,792 -0.19(-7.95%)
Jan 21, 2020 2.550 2.558 2.360 2.390 118,380 -0.24(-9.13%)
Jan 17, 2020 2.820 2.820 2.610 2.630 41,000 -0.14(-5.05%)
Jan 16, 2020 2.750 2.900 2.740 2.770 69,609 +0.07(+2.59%)
Jan 15, 2020 2.730 2.805 2.680 2.700 124,440 -0.01(-0.37%)
Jan 14, 2020 2.660 2.920 2.660 2.710 74,454 +0.00(+0.00%)
Jan 13, 2020 2.870 2.900 2.540 2.710 92,378 -0.16(-5.57%)
Jan 10, 2020 3.120 3.139 2.850 2.870 113,200 -0.27(-8.60%)
Jan 09, 2020 3.210 3.230 3.140 3.140 136,606 -0.07(-2.18%)
Jan 08, 2020 3.200 3.230 3.200 3.210 42,240 +0.07(+2.23%)
Jan 07, 2020 3.250 3.400 3.110 3.140 123,224 -0.11(-3.38%)
Jan 06, 2020 3.500 3.500 3.200 3.250 165,239 -0.22(-6.34%)
Jan 03, 2020 3.200 3.640 3.200 3.470 97,900 +0.26(+8.10%)
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.