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 (%)
Aug 31, 2020 0.7600 0.7900 0.7400 0.7700 117,746 -0.00(-0.26%)
Aug 28, 2020 0.8200 0.8200 0.7504 0.7720 135,200 -0.05(-5.80%)
Aug 27, 2020 0.8250 0.8319 0.8000 0.8195 50,356 -0.01(-1.35%)
Aug 26, 2020 0.8500 0.8699 0.8148 0.8307 46,638 -0.02(-2.27%)
Aug 25, 2020 0.8300 0.8600 0.8000 0.8500 34,868 +0.03(+3.44%)
Aug 24, 2020 0.8700 0.8700 0.7610 0.8217 78,851 +0.02(+2.71%)
Aug 21, 2020 0.8700 0.8710 0.7601 0.8000 149,000 -0.07(-8.23%)
Aug 20, 2020 0.8300 0.8929 0.8200 0.8717 64,423 +0.02(+2.55%)
Aug 19, 2020 0.8700 0.8700 0.8200 0.8500 113,243 -0.01(-1.61%)
Aug 18, 2020 0.9000 0.9000 0.8380 0.8639 111,444 -0.03(-2.93%)
Aug 17, 2020 0.9600 0.9600 0.8823 0.8900 88,766 -0.06(-6.52%)
Aug 14, 2020 1.040 1.055 0.8510 0.9521 463,600 -0.09(-8.45%)
Aug 13, 2020 1.060 1.190 1.040 1.040 836,243 -0.03(-2.80%)
Aug 12, 2020 1.150 1.160 1.000 1.070 259,641 -0.06(-5.31%)
Aug 11, 2020 1.190 1.190 1.130 1.130 129,317 -0.06(-5.04%)
Aug 10, 2020 1.190 1.240 1.180 1.190 71,141 +0.00(+0.00%)
Aug 07, 2020 1.220 1.250 1.160 1.190 84,800 -0.02(-1.65%)
Aug 06, 2020 1.220 1.240 1.190 1.210 57,669 -0.02(-1.63%)
Aug 05, 2020 1.240 1.280 1.210 1.230 96,749 -0.01(-0.81%)
Aug 04, 2020 1.270 1.270 1.190 1.240 131,299 -0.05(-3.88%)
Aug 03, 2020 1.160 1.330 1.120 1.290 1,000,151 +0.12(+10.26%)
Jul 31, 2020 1.190 1.280 1.160 1.170 157,400 -0.01(-0.85%)
Jul 30, 2020 1.190 1.210 1.160 1.180 88,167 -0.03(-2.48%)
Jul 29, 2020 1.220 1.230 1.170 1.210 165,107 -0.01(-0.82%)
Jul 28, 2020 1.280 1.300 1.150 1.220 307,090 -0.08(-6.15%)
Jul 27, 2020 1.270 1.370 1.220 1.300 702,433 +0.06(+4.84%)
Jul 24, 2020 1.160 1.450 1.120 1.240 2,458,700 +0.08(+6.90%)
Jul 23, 2020 1.160 1.210 1.160 1.160 95,246 -0.02(-1.69%)
Jul 22, 2020 1.240 1.240 1.120 1.180 199,727 -0.09(-7.09%)
Jul 21, 2020 1.270 1.270 1.220 1.270 100,257 +0.03(+2.42%)
Jul 20, 2020 1.300 1.300 1.210 1.240 230,732 -0.05(-3.88%)
Jul 17, 2020 1.330 1.330 1.250 1.290 168,600 -0.03(-2.27%)
Jul 16, 2020 1.280 1.340 1.280 1.320 150,277 +0.02(+1.54%)
Jul 15, 2020 1.320 1.370 1.240 1.300 312,839 -0.02(-1.52%)
Jul 14, 2020 1.410 1.420 1.320 1.320 247,767 -0.10(-7.04%)
Jul 13, 2020 1.460 1.460 1.390 1.420 95,504 -0.01(-0.70%)
Jul 10, 2020 1.410 1.430 1.370 1.430 74,700 +0.02(+1.42%)
Jul 09, 2020 1.440 1.460 1.385 1.410 65,429 -0.02(-1.40%)
Jul 08, 2020 1.410 1.440 1.380 1.430 89,556 +0.01(+0.70%)
Jul 07, 2020 1.390 1.430 1.380 1.420 71,909 +0.02(+1.43%)
Jul 06, 2020 1.420 1.420 1.390 1.400 114,058 -0.01(-0.71%)
Jul 02, 2020 1.390 1.440 1.388 1.410 41,700 +0.00(+0.00%)
Jul 01, 2020 1.430 1.460 1.380 1.410 120,548 -0.01(-0.70%)
Jun 30, 2020 1.400 1.460 1.400 1.420 23,971 +0.03(+2.16%)
Jun 29, 2020 1.500 1.520 1.380 1.390 172,305 -0.06(-4.14%)
Jun 26, 2020 1.410 1.455 1.370 1.450 889,200 +0.01(+0.69%)
Jun 25, 2020 1.390 1.440 1.330 1.440 133,147 +0.04(+2.86%)
Jun 24, 2020 1.430 1.430 1.360 1.400 170,532 -0.04(-2.78%)
Jun 23, 2020 1.400 1.460 1.380 1.440 160,771 +0.03(+2.13%)
Jun 22, 2020 1.450 1.450 1.380 1.410 104,518 -0.05(-3.42%)
Jun 19, 2020 1.480 1.490 1.418 1.460 140,300 -0.02(-1.35%)
Jun 18, 2020 1.540 1.540 1.430 1.480 191,218 -0.02(-1.33%)
Jun 17, 2020 1.510 1.560 1.460 1.500 238,071 +0.01(+0.67%)
Jun 16, 2020 1.530 1.530 1.450 1.490 139,047 +0.02(+1.36%)
Jun 15, 2020 1.470 1.540 1.370 1.470 123,269 +0.01(+0.68%)
Jun 12, 2020 1.530 1.580 1.400 1.460 181,400 -0.01(-0.68%)
Jun 11, 2020 1.540 1.570 1.440 1.470 166,026 -0.11(-6.96%)
Jun 10, 2020 1.660 1.670 1.540 1.580 197,367 -0.07(-4.24%)
Jun 09, 2020 1.660 1.670 1.600 1.650 116,178 -0.01(-0.60%)
Jun 08, 2020 1.680 1.740 1.610 1.660 115,434 +0.00(+0.00%)
Jun 05, 2020 1.660 1.690 1.451 1.660 358,900 +0.01(+0.61%)
Jun 04, 2020 1.690 1.750 1.600 1.650 185,544 -0.03(-1.79%)
Jun 03, 2020 1.640 1.690 1.600 1.680 218,781 +0.06(+3.70%)
Jun 02, 2020 1.630 1.700 1.610 1.620 179,163 -0.05(-2.99%)
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.