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 (%)
Jun 29, 2018 4.010 4.250 4.010 4.130 8,814 -0.03(-0.72%)
Jun 28, 2018 3.780 4.440 3.750 4.160 36,560 +0.29(+7.49%)
Jun 27, 2018 3.600 4.000 3.600 3.870 26,813 +0.34(+9.63%)
Jun 26, 2018 3.280 3.530 3.167 3.530 13,180 +0.07(+2.02%)
Jun 25, 2018 3.460 3.460 3.342 3.460 1,462 +0.00(+0.01%)
Jun 22, 2018 3.450 3.470 3.420 3.460 7,803 +0.07(+2.06%)
Jun 21, 2018 3.430 3.442 3.390 3.390 2,514 -0.07(-2.02%)
Jun 20, 2018 3.390 3.460 3.330 3.460 3,911 +0.13(+3.90%)
Jun 19, 2018 3.524 3.550 3.330 3.330 3,828 -0.17(-4.86%)
Jun 18, 2018 3.445 3.560 3.445 3.500 2,921 -0.01(-0.28%)
Jun 15, 2018 3.528 3.480 3.510 12,202 +0.03(+0.86%)
Jun 14, 2018 3.500 3.570 3.440 3.480 12,548 +0.02(+0.58%)
Jun 13, 2018 3.480 3.550 3.440 3.460 9,615 -0.09(-2.54%)
Jun 12, 2018 3.555 3.555 3.500 3.550 11,746 +0.06(+1.72%)
Jun 11, 2018 3.570 3.629 3.490 3.490 7,657 -0.07(-1.97%)
Jun 08, 2018 3.630 3.630 3.560 3.560 20,938 +0.00(+0.00%)
Jun 07, 2018 3.600 3.642 3.480 3.560 8,072 -0.03(-0.84%)
Jun 06, 2018 3.670 3.670 3.480 3.590 9,516 -0.01(-0.28%)
Jun 05, 2018 3.670 3.670 3.480 3.600 7,367 +0.09(+2.56%)
Jun 04, 2018 3.620 3.620 3.491 3.510 14,096 -0.08(-2.23%)
Jun 01, 2018 3.720 3.970 3.590 3.590 16,120 -0.21(-5.53%)
May 31, 2018 3.510 3.950 3.480 3.800 41,775 +0.29(+8.26%)
May 30, 2018 3.700 3.700 3.510 3.510 11,203 -0.20(-5.39%)
May 29, 2018 3.680 3.710 3.510 3.710 18,286 +0.07(+1.92%)
May 25, 2018 3.640 3.640 3.640 0 +0.11(+3.12%)
May 24, 2018 3.720 3.808 3.510 3.530 9,971 -0.16(-4.34%)
May 23, 2018 3.700 3.720 3.648 3.690 7,332 -0.11(-2.89%)
May 22, 2018 3.820 3.856 3.750 3.800 9,512 -0.18(-4.52%)
May 21, 2018 3.920 3.990 3.840 3.980 11,723 +0.06(+1.48%)
May 18, 2018 3.987 3.987 3.810 3.922 14,713 +0.00(+0.05%)
May 17, 2018 4.045 4.077 3.900 3.920 7,256 -0.06(-1.51%)
May 16, 2018 3.940 4.070 3.940 3.980 19,005 +0.08(+2.05%)
May 15, 2018 3.987 3.989 3.892 3.900 6,114 +0.02(+0.52%)
May 14, 2018 3.900 3.900 3.840 3.880 15,130 +0.12(+3.19%)
May 11, 2018 3.645 3.815 3.627 3.760 11,013 +0.12(+3.30%)
May 10, 2018 3.650 3.690 3.600 3.640 8,123 -0.04(-1.09%)
May 09, 2018 3.600 3.702 3.600 3.680 3,781 +0.06(+1.66%)
May 08, 2018 3.600 3.667 3.600 3.620 2,644 -0.18(-4.74%)
May 07, 2018 3.889 3.889 3.620 3.800 8,696 +0.11(+2.98%)
May 03, 2018 3.690 3.690 3.690 141 +0.00(+0.00%)
May 02, 2018 3.779 3.782 3.651 3.690 4,324 +0.09(+2.50%)
May 01, 2018 3.560 3.589 3.560 3.600 11,060 +0.04(+1.12%)
Apr 30, 2018 3.550 3.570 3.550 3.560 4,934 +0.03(+0.78%)
Apr 27, 2018 3.500 3.550 3.500 3.533 9,319 -0.01(-0.21%)
Apr 26, 2018 3.535 3.560 3.535 3.540 3,527 +0.08(+2.31%)
Apr 25, 2018 3.533 3.533 3.460 3.460 11,085 +0.02(+0.58%)
Apr 24, 2018 3.600 3.600 3.440 3.440 3,694 -0.26(-7.03%)
Apr 23, 2018 3.900 3.900 3.480 3.700 15,653 -0.25(-6.33%)
Apr 20, 2018 3.990 3.990 3.944 3.950 2,989 -0.02(-0.50%)
Apr 19, 2018 3.950 3.970 3.950 3.970 961 +0.02(+0.50%)
Apr 18, 2018 3.800 3.969 3.800 3.950 3,328 -0.02(-0.39%)
Apr 17, 2018 3.966 3.966 3.966 3.966 519 +0.03(+0.65%)
Apr 16, 2018 3.952 3.952 3.940 3.940 1,418 +0.01(+0.26%)
Apr 13, 2018 3.960 3.960 3.925 3.930 4,402 -0.06(-1.50%)
Apr 12, 2018 3.978 3.990 3.978 3.990 1,381 +0.03(+0.76%)
Apr 11, 2018 3.950 3.960 3.950 3.960 526 +0.01(+0.25%)
Apr 10, 2018 3.900 4.092 3.808 3.950 3,913 +0.11(+2.86%)
Apr 09, 2018 3.880 3.940 3.800 3.840 8,724 -0.09(-2.29%)
Apr 06, 2018 3.950 3.950 3.876 3.930 31,516 -0.08(-2.00%)
Apr 05, 2018 4.081 4.081 4.010 4.010 5,709 -0.09(-2.20%)
Apr 04, 2018 4.050 4.140 4.050 4.100 2,470 +0.04(+0.99%)
Apr 03, 2018 4.135 4.190 4.058 4.060 35,651 -0.09(-2.13%)
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.