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 (%)
Jul 31, 2019 4.750 5.150 4.610 4.690 56,592 -0.10(-2.09%)
Jul 30, 2019 4.650 4.898 4.650 4.790 39,461 +0.13(+2.79%)
Jul 29, 2019 4.740 4.890 4.620 4.660 38,248 -0.06(-1.27%)
Jul 26, 2019 4.920 5.015 4.680 4.720 80,300 -0.23(-4.65%)
Jul 25, 2019 5.000 5.230 4.900 4.950 81,366 -0.11(-2.17%)
Jul 24, 2019 5.180 5.300 4.900 5.060 115,368 -0.09(-1.75%)
Jul 23, 2019 5.270 5.388 5.010 5.150 68,566 -0.08(-1.53%)
Jul 22, 2019 5.130 5.380 5.000 5.230 75,240 +0.15(+2.95%)
Jul 19, 2019 5.400 5.700 4.990 5.080 196,200 +0.09(+1.80%)
Jul 18, 2019 5.200 5.251 4.960 4.990 61,017 -0.18(-3.48%)
Jul 17, 2019 5.200 5.360 4.820 5.170 149,377 +0.02(+0.39%)
Jul 16, 2019 5.280 5.390 5.120 5.150 44,173 -0.16(-3.01%)
Jul 15, 2019 5.450 5.540 5.010 5.310 79,074 -0.16(-2.93%)
Jul 12, 2019 5.730 5.761 5.405 5.470 57,200 -0.18(-3.19%)
Jul 11, 2019 5.710 5.785 5.550 5.650 55,226 -0.10(-1.74%)
Jul 10, 2019 5.750 5.850 5.710 5.750 22,803 +0.03(+0.52%)
Jul 09, 2019 5.850 5.868 5.710 5.720 28,006 -0.13(-2.22%)
Jul 08, 2019 5.790 5.890 5.650 5.850 40,472 +0.10(+1.74%)
Jul 05, 2019 5.760 5.890 5.720 5.750 27,100 -0.09(-1.54%)
Jul 03, 2019 5.990 5.990 5.600 5.840 29,200 -0.07(-1.18%)
Jul 02, 2019 6.100 6.140 5.710 5.910 98,806 -0.19(-3.11%)
Jul 01, 2019 5.720 6.120 5.680 6.100 85,394 +0.40(+7.02%)
Jun 28, 2019 5.720 5.930 5.640 5.700 888,200 -0.04(-0.70%)
Jun 27, 2019 5.750 5.930 5.520 5.740 143,785 +0.05(+0.88%)
Jun 26, 2019 5.530 5.870 5.530 5.690 130,122 +0.19(+3.45%)
Jun 25, 2019 5.140 5.627 5.140 5.500 57,959 +0.42(+8.27%)
Jun 24, 2019 5.980 6.081 5.080 5.080 105,806 -0.90(-15.05%)
Jun 21, 2019 6.080 6.200 5.950 5.980 166,200 -0.05(-0.83%)
Jun 20, 2019 6.060 6.430 6.020 6.030 138,189 -0.01(-0.17%)
Jun 19, 2019 5.890 6.280 5.890 6.040 112,901 +0.11(+1.85%)
Jun 18, 2019 5.500 5.990 5.500 5.930 87,988 +0.41(+7.43%)
Jun 17, 2019 5.420 5.760 5.420 5.520 98,410 +0.16(+2.99%)
Jun 14, 2019 5.220 5.400 5.220 5.360 35,200 +0.13(+2.49%)
Jun 13, 2019 5.550 5.590 5.140 5.230 44,416 -0.22(-4.04%)
Jun 12, 2019 5.080 5.630 5.050 5.450 139,627 +0.44(+8.78%)
Jun 11, 2019 4.812 5.110 4.812 5.010 78,670 +0.16(+3.30%)
Jun 10, 2019 4.750 5.140 4.750 4.850 147,756 +0.12(+2.54%)
Jun 07, 2019 4.950 5.070 4.610 4.730 122,700 -0.19(-3.86%)
Jun 06, 2019 5.180 5.260 4.850 4.920 79,558 -0.26(-5.02%)
Jun 05, 2019 5.590 5.690 5.150 5.180 142,138 -0.41(-7.33%)
Jun 04, 2019 5.630 5.710 5.500 5.590 61,446 -0.01(-0.18%)
Jun 03, 2019 5.530 5.772 5.520 5.600 83,575 +0.07(+1.27%)
May 31, 2019 5.820 5.840 5.500 5.530 74,400 -0.32(-5.47%)
May 30, 2019 5.720 5.910 5.720 5.850 56,253 +0.15(+2.63%)
May 29, 2019 5.550 5.830 5.550 5.700 53,747 +0.16(+2.89%)
May 28, 2019 5.850 5.950 5.520 5.540 77,430 -0.29(-4.97%)
May 24, 2019 5.650 5.953 5.650 5.830 46,200 +0.18(+3.19%)
May 23, 2019 6.210 6.280 5.600 5.650 86,661 -0.60(-9.60%)
May 22, 2019 6.520 6.550 6.180 6.250 118,335 -0.33(-5.02%)
May 21, 2019 6.470 6.701 6.440 6.580 136,742 -0.03(-0.45%)
May 20, 2019 6.400 6.640 6.400 6.610 68,277 +0.20(+3.12%)
May 17, 2019 6.410 6.700 6.400 6.410 147,400 +0.06(+0.94%)
May 16, 2019 6.580 6.770 6.300 6.350 181,959 -0.30(-4.51%)
May 15, 2019 6.590 6.740 6.500 6.650 105,596 +0.12(+1.84%)
May 14, 2019 6.290 6.750 6.290 6.530 165,274 +0.24(+3.82%)
May 13, 2019 6.210 6.400 6.200 6.290 97,571 +0.08(+1.29%)
May 10, 2019 6.160 6.400 6.150 6.210 126,500 +0.07(+1.14%)
May 09, 2019 6.090 6.170 6.040 6.140 78,544 +0.03(+0.49%)
May 08, 2019 6.050 6.190 6.050 6.110 78,355 +0.11(+1.83%)
May 07, 2019 6.010 6.490 6.000 6.000 246,583 +0.00(+0.00%)
May 06, 2019 6.100 6.100 5.950 6.000 41,487 -0.16(-2.60%)
May 03, 2019 6.070 6.200 6.040 6.160 43,400 +0.11(+1.82%)
May 02, 2019 5.970 6.090 5.970 6.050 22,394 +0.03(+0.50%)
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.