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 (%)
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%)
Apr 02, 2018 4.171 4.171 4.051 4.149 2,327 -0.00(-0.04%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.04(+0.98%)
Mar 28, 2018 4.340 4.340 4.100 4.110 7,354 -0.23(-5.34%)
Mar 27, 2018 4.350 4.350 4.342 4.342 1,336 +0.21(+5.13%)
Mar 26, 2018 4.150 4.260 4.130 4.130 7,450 +0.00(+0.00%)
Mar 23, 2018 4.270 4.300 4.130 4.130 20,470 -0.17(-3.95%)
Mar 22, 2018 4.490 4.600 4.110 4.300 60,673 -0.18(-4.04%)
Mar 21, 2018 4.280 4.590 4.078 4.481 91,235 +0.48(+12.03%)
Mar 20, 2018 4.013 4.115 3.998 4.000 10,114 -0.05(-1.20%)
Mar 19, 2018 4.360 4.360 4.049 4.049 545 -0.24(-5.63%)
Mar 16, 2018 4.190 4.350 4.070 4.290 6,524 +0.17(+4.12%)
Mar 15, 2018 4.030 4.120 4.030 4.120 1,260 +0.06(+1.49%)
Mar 14, 2018 4.020 4.073 4.020 4.060 7,944 +0.04(+1.00%)
Mar 13, 2018 4.240 4.240 3.970 4.020 9,333 +0.06(+1.52%)
Mar 12, 2018 4.140 4.160 3.790 3.960 31,175 -0.18(-4.35%)
Mar 09, 2018 4.260 4.380 4.000 4.140 41,537 -0.13(-3.04%)
Mar 08, 2018 4.160 4.465 4.150 4.270 29,669 +0.33(+8.38%)
Mar 07, 2018 4.300 4.526 3.888 3.940 33,161 -0.37(-8.58%)
Mar 06, 2018 4.300 4.450 4.300 4.310 5,213 -0.18(-4.01%)
Mar 05, 2018 4.450 4.500 4.420 4.490 4,767 +0.07(+1.58%)
Mar 02, 2018 4.310 4.420 4.310 4.420 592 +0.10(+2.31%)
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.