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 (%)
Dec 31, 2018 5.820 6.015 5.500 5.720 106,600 +0.08(+1.42%)
Dec 28, 2018 5.220 5.690 5.060 5.640 88,600 +0.47(+9.09%)
Dec 27, 2018 4.590 5.400 4.510 5.170 161,878 +0.47(+10.00%)
Dec 26, 2018 5.450 5.700 4.400 4.700 241,651 -0.72(-13.28%)
Dec 24, 2018 6.280 6.280 5.360 5.420 94,300 -0.92(-14.51%)
Dec 21, 2018 6.660 6.670 5.820 6.340 143,200 -0.31(-4.66%)
Dec 20, 2018 6.740 6.830 6.380 6.650 101,297 -0.07(-1.04%)
Dec 19, 2018 6.600 6.892 6.500 6.720 52,545 +0.18(+2.75%)
Dec 18, 2018 6.800 6.860 6.430 6.540 68,799 -0.23(-3.40%)
Dec 17, 2018 6.300 6.830 6.250 6.770 125,462 +0.41(+6.45%)
Dec 14, 2018 6.280 6.470 6.260 6.360 30,600 +0.03(+0.47%)
Dec 13, 2018 6.470 6.600 6.330 6.330 60,684 -0.03(-0.47%)
Dec 12, 2018 6.280 6.550 6.250 6.360 34,092 +0.11(+1.76%)
Dec 11, 2018 6.400 6.470 6.100 6.250 128,307 -0.15(-2.34%)
Dec 10, 2018 6.600 6.770 6.250 6.400 104,135 -0.21(-3.18%)
Dec 07, 2018 6.610 6.810 6.500 6.610 80,400 -0.01(-0.15%)
Dec 06, 2018 6.770 6.818 6.520 6.620 78,158 -0.26(-3.78%)
Dec 04, 2018 6.850 7.050 6.750 6.880 70,900 +0.08(+1.18%)
Dec 03, 2018 6.880 7.180 6.680 6.800 130,240 +0.02(+0.29%)
Nov 30, 2018 6.830 7.050 6.620 6.780 44,300 -0.04(-0.59%)
Nov 29, 2018 7.100 7.100 6.610 6.820 151,042 -0.30(-4.21%)
Nov 28, 2018 6.710 7.440 6.550 7.120 200,413 +0.37(+5.48%)
Nov 27, 2018 6.780 6.810 6.500 6.750 37,925 -0.05(-0.74%)
Nov 26, 2018 7.100 7.254 6.431 6.800 92,381 -0.31(-4.36%)
Nov 23, 2018 6.950 7.240 6.880 7.110 20,400 +0.10(+1.43%)
Nov 21, 2018 7.010 7.010 7.010 0 +0.13(+1.89%)
Nov 20, 2018 6.480 6.890 6.410 6.880 58,266 +0.21(+3.15%)
Nov 19, 2018 6.660 6.840 6.480 6.670 66,495 -0.08(-1.19%)
Nov 16, 2018 6.750 6.920 6.500 6.750 79,900 -0.13(-1.89%)
Nov 15, 2018 6.590 7.100 6.500 6.880 86,946 +0.38(+5.85%)
Nov 14, 2018 7.210 7.210 6.500 6.500 103,221 -0.30(-4.41%)
Nov 13, 2018 7.590 7.599 6.510 6.800 275,873 -1.51(-18.17%)
Nov 12, 2018 8.340 8.550 8.050 8.310 108,188 -0.11(-1.31%)
Nov 09, 2018 8.620 9.100 8.270 8.420 165,500 -0.38(-4.32%)
Nov 08, 2018 8.890 8.980 7.700 8.800 430,054 -0.34(-3.72%)
Nov 07, 2018 7.940 9.780 7.370 9.140 522,532 +1.17(+14.68%)
Nov 06, 2018 8.480 8.620 7.730 7.970 212,989 -0.57(-6.67%)
Nov 05, 2018 8.800 8.800 8.020 8.540 287,477 -0.30(-3.39%)
Nov 02, 2018 8.140 9.950 8.120 8.840 500,900 +0.67(+8.20%)
Nov 01, 2018 7.520 8.440 7.350 8.170 266,474 +0.57(+7.50%)
Oct 31, 2018 6.970 8.270 6.970 7.600 633,221 +0.82(+12.09%)
Oct 30, 2018 6.470 7.100 6.150 6.780 273,555 +0.48(+7.62%)
Oct 29, 2018 7.100 7.240 6.220 6.300 277,700 -0.70(-10.00%)
Oct 26, 2018 7.500 7.570 6.810 7.000 361,900 -0.73(-9.44%)
Oct 25, 2018 8.210 8.450 7.550 7.730 210,062 +0.00(+0.00%)
Oct 24, 2018 8.380 8.930 7.550 7.730 389,294 -0.79(-9.27%)
Oct 23, 2018 8.180 8.970 8.120 8.520 475,983 -0.46(-5.12%)
Oct 22, 2018 11.37 11.85 8.530 8.980 572,737 -2.49(-21.71%)
Oct 19, 2018 11.60 12.41 11.01 11.47 456,100 -0.05(-0.43%)
Oct 18, 2018 12.88 12.88 11.03 11.52 683,754 -0.76(-6.19%)
Oct 17, 2018 12.98 12.98 11.06 12.28 1,331,523 -2.72(-18.13%)
Oct 16, 2018 16.15 16.25 14.50 15.00 1,302,279 -0.88(-5.54%)
Oct 15, 2018 12.70 16.20 12.11 15.88 4,536,872 +2.58(+19.40%)
Oct 12, 2018 10.30 14.40 9.830 13.30 6,433,000 +3.85(+40.74%)
Oct 11, 2018 9.810 10.32 9.150 9.450 773,267 -1.18(-11.10%)
Oct 10, 2018 9.350 10.70 8.220 10.63 2,784,923 +0.47(+4.63%)
Oct 09, 2018 7.800 10.95 7.330 10.16 5,740,023 +4.04(+66.01%)
Oct 08, 2018 7.230 7.230 6.000 6.120 202,703 -1.15(-15.82%)
Oct 05, 2018 8.120 8.120 6.650 7.270 355,200 -0.80(-9.91%)
Oct 04, 2018 7.750 9.800 7.500 8.070 952,718 +1.31(+19.38%)
Oct 03, 2018 7.310 7.490 6.710 6.760 106,788 -0.63(-8.53%)
Oct 02, 2018 7.680 7.970 7.010 7.390 189,825 +0.28(+3.94%)
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.