Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
Jan 02, 2020 3.310 3.430 3.120 3.210 62,363 -0.05(-1.53%)
Dec 31, 2019 3.400 3.606 3.240 3.260 103,800 -0.14(-4.12%)
Dec 30, 2019 3.680 3.680 3.379 3.400 78,285 -0.28(-7.61%)
Dec 27, 2019 3.680 3.770 3.660 3.680 24,700 +0.03(+0.82%)
Dec 26, 2019 3.730 3.740 3.630 3.650 12,033 -0.03(-0.82%)
Dec 24, 2019 3.560 3.750 3.560 3.680 16,600 +0.18(+5.14%)
Dec 23, 2019 3.380 3.520 3.360 3.500 57,467 +0.06(+1.74%)
Dec 20, 2019 3.620 3.630 3.260 3.440 87,900 -0.14(-3.91%)
Dec 19, 2019 3.190 3.600 3.100 3.580 80,077 +0.30(+9.15%)
Dec 18, 2019 3.540 3.600 3.250 3.280 156,203 -0.22(-6.29%)
Dec 17, 2019 3.600 3.650 3.450 3.500 65,284 -0.07(-1.96%)
Dec 16, 2019 3.730 3.750 3.540 3.570 44,747 -0.12(-3.25%)
Dec 13, 2019 3.870 3.980 3.620 3.690 98,700 -0.14(-3.66%)
Dec 12, 2019 3.930 3.990 3.800 3.830 50,816 -0.11(-2.79%)
Dec 11, 2019 4.020 4.030 3.890 3.940 42,858 -0.03(-0.76%)
Dec 10, 2019 4.010 4.140 3.880 3.970 37,286 -0.06(-1.49%)
Dec 09, 2019 3.950 4.140 3.950 4.030 21,621 +0.05(+1.26%)
Dec 06, 2019 3.940 4.035 3.850 3.980 45,400 +0.06(+1.53%)
Dec 05, 2019 3.920 4.020 3.860 3.920 34,779 +0.01(+0.26%)
Dec 04, 2019 4.020 4.160 3.860 3.910 48,490 -0.09(-2.25%)
Dec 03, 2019 4.040 4.195 3.950 4.000 72,259 -0.15(-3.61%)
Dec 02, 2019 4.370 4.410 4.140 4.150 46,289 -0.26(-5.90%)
Nov 29, 2019 4.250 4.410 4.180 4.410 15,500 +0.10(+2.32%)
Nov 27, 2019 4.310 4.430 4.140 4.310 36,900 -0.02(-0.46%)
Nov 26, 2019 4.400 4.460 4.290 4.330 23,567 -0.10(-2.26%)
Nov 25, 2019 4.280 4.460 4.180 4.430 25,539 +0.15(+3.50%)
Nov 22, 2019 4.360 4.430 4.175 4.280 34,900 -0.11(-2.51%)
Nov 21, 2019 4.160 4.440 4.090 4.390 62,782 +0.30(+7.33%)
Nov 20, 2019 3.940 4.200 3.940 4.090 45,791 +0.17(+4.34%)
Nov 19, 2019 3.750 3.980 3.750 3.920 74,287 +0.08(+2.08%)
Nov 18, 2019 3.960 4.040 3.750 3.840 63,627 -0.20(-4.95%)
Nov 15, 2019 4.000 4.080 3.950 4.040 32,400 +0.03(+0.75%)
Nov 14, 2019 3.740 4.200 3.740 4.010 69,081 +0.27(+7.22%)
Nov 13, 2019 3.820 4.153 3.740 3.740 77,338 -0.07(-1.84%)
Nov 12, 2019 4.000 4.070 3.700 3.810 93,933 -0.19(-4.75%)
Nov 11, 2019 4.000 4.130 3.900 4.000 38,793 -0.10(-2.44%)
Nov 08, 2019 4.050 4.250 4.010 4.100 50,700 -0.18(-4.21%)
Nov 07, 2019 4.170 4.364 4.170 4.280 40,820 +0.07(+1.66%)
Nov 06, 2019 4.350 4.406 4.158 4.210 34,855 -0.20(-4.54%)
Nov 05, 2019 4.500 4.500 4.251 4.410 13,871 -0.07(-1.56%)
Nov 04, 2019 4.310 4.600 4.030 4.480 36,215 +0.07(+1.59%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.