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 (%)
Aug 31, 2017 5.200 5.500 5.050 5.150 3,412 -0.35(-6.36%)
Aug 30, 2017 5.380 5.500 4.882 5.500 11,146 +0.12(+2.23%)
Aug 29, 2017 5.360 5.800 4.900 5.380 78,351 +0.02(+0.37%)
Aug 28, 2017 5.070 5.500 4.910 5.360 23,159 -0.14(-2.55%)
Aug 25, 2017 4.860 5.500 4.762 5.500 32,305 +0.25(+4.76%)
Aug 24, 2017 4.700 5.340 4.567 5.250 35,881 +0.45(+9.38%)
Aug 23, 2017 4.970 4.970 4.690 4.800 1,642 -0.17(-3.42%)
Aug 22, 2017 4.736 4.970 4.710 4.970 8,002 +0.08(+1.64%)
Aug 21, 2017 4.620 4.890 4.620 4.890 6,648 +0.16(+3.38%)
Aug 18, 2017 4.600 4.730 4.550 4.730 2,343 +0.13(+2.83%)
Aug 17, 2017 4.550 4.600 4.450 4.600 6,571 +0.00(+0.00%)
Aug 16, 2017 4.500 4.600 4.500 4.600 1,800 +0.00(+0.00%)
Aug 15, 2017 4.680 4.680 4.625 4.600 3,137 -0.05(-1.08%)
Aug 14, 2017 4.820 4.820 4.500 4.650 8,108 -0.12(-2.52%)
Aug 11, 2017 4.796 4.796 4.700 4.770 1,407 +0.02(+0.42%)
Aug 10, 2017 4.622 4.850 4.622 4.750 3,751 +0.22(+4.86%)
Aug 09, 2017 4.700 4.700 4.500 4.530 12,032 -0.23(-4.83%)
Aug 08, 2017 4.662 4.890 4.662 4.760 1,527 +0.03(+0.63%)
Aug 07, 2017 4.734 4.734 4.730 4.730 540 +0.03(+0.64%)
Aug 04, 2017 4.930 5.000 4.700 4.700 7,027 -0.20(-4.08%)
Aug 03, 2017 5.010 5.300 4.750 4.900 27,571 -0.11(-2.20%)
Aug 02, 2017 4.720 5.482 4.655 5.010 24,108 +0.25(+5.25%)
Aug 01, 2017 4.759 4.770 4.759 4.760 1,796 +0.07(+1.49%)
Jul 31, 2017 4.690 4.770 4.690 4.690 2,352 +0.06(+1.37%)
Jul 28, 2017 4.750 4.768 4.600 4.627 8,794 -0.13(-2.80%)
Jul 27, 2017 4.900 4.900 4.760 4.760 1,575 -0.11(-2.20%)
Jul 26, 2017 5.016 5.166 4.850 4.867 10,271 -0.33(-6.40%)
Jul 25, 2017 5.330 5.330 5.030 5.200 1,896 -0.08(-1.52%)
Jul 24, 2017 5.200 5.389 5.030 5.280 6,990 +0.00(+0.00%)
Jul 21, 2017 5.037 5.415 5.025 5.280 15,222 +0.23(+4.65%)
Jul 20, 2017 4.850 5.045 4.760 5.045 17,519 +0.23(+4.67%)
Jul 19, 2017 4.699 4.820 4.600 4.820 8,607 +0.17(+3.66%)
Jul 18, 2017 4.750 4.800 4.400 4.650 13,006 +0.02(+0.43%)
Jul 17, 2017 4.440 4.630 4.370 4.630 8,162 +0.32(+7.42%)
Jul 14, 2017 4.640 4.679 4.280 4.310 3,519 -0.14(-3.15%)
Jul 13, 2017 4.410 4.528 4.341 4.450 5,801 -0.05(-1.11%)
Jul 12, 2017 4.800 4.800 4.500 4.500 4,700 -0.06(-1.41%)
Jul 11, 2017 4.750 4.865 4.564 4.564 11,963 -0.22(-4.66%)
Jul 10, 2017 5.230 5.300 4.705 4.787 9,416 -0.79(-14.19%)
Jul 07, 2017 5.850 5.850 5.500 5.579 10,294 -0.42(-7.02%)
Jul 06, 2017 6.302 6.482 6.000 6.000 5,574 -0.30(-4.76%)
Jul 05, 2017 6.250 6.300 6.250 6.300 946 +0.06(+0.92%)
Jul 03, 2017 6.243 6.243 6.243 6.243 860 -0.26(-3.96%)
Jun 30, 2017 6.560 6.700 6.500 6.500 10,340 -0.06(-0.91%)
Jun 29, 2017 6.780 6.780 6.111 6.560 9,551 +0.13(+2.02%)
Jun 28, 2017 6.970 6.970 6.200 6.430 5,539 -0.07(-1.10%)
Jun 27, 2017 6.800 7.000 6.180 6.501 55,822 -0.08(-1.21%)
Jun 26, 2017 6.000 6.840 6.000 6.581 22,497 +0.13(+2.03%)
Jun 23, 2017 6.222 6.500 6.169 6.450 13,461 +0.38(+6.26%)
Jun 22, 2017 6.700 6.961 5.640 6.070 25,880 -0.33(-5.14%)
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.