Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yext Inc (NY: YEXT )

5.780 +0.110 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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, 2023 8.800 9.200 8.790 9.190 3,386,133 +0.32(+3.61%)
May 30, 2023 8.870 9.130 8.755 8.870 861,209 +0.15(+1.72%)
May 26, 2023 8.420 8.975 8.420 8.720 929,380 +0.29(+3.44%)
May 25, 2023 8.550 8.560 8.360 8.430 871,663 -0.03(-0.35%)
May 24, 2023 8.250 8.505 8.180 8.460 908,052 +0.14(+1.68%)
May 23, 2023 8.270 8.505 8.270 8.320 596,973 -0.04(-0.48%)
May 22, 2023 8.100 8.455 8.050 8.360 785,103 +0.29(+3.59%)
May 19, 2023 8.190 8.190 8.045 8.070 544,377 -0.05(-0.62%)
May 18, 2023 7.910 8.150 7.870 8.120 640,508 +0.22(+2.78%)
May 17, 2023 7.700 7.920 7.690 7.900 720,833 +0.26(+3.40%)
May 16, 2023 7.720 7.800 7.620 7.640 774,945 -0.11(-1.42%)
May 15, 2023 7.830 7.990 7.730 7.750 912,738 -0.07(-0.90%)
May 12, 2023 7.720 7.855 7.670 7.820 1,277,994 +0.07(+0.90%)
May 11, 2023 7.770 7.880 7.705 7.750 1,211,494 -0.09(-1.15%)
May 10, 2023 7.720 7.890 7.640 7.840 1,375,992 +0.29(+3.84%)
May 09, 2023 7.800 7.910 7.530 7.550 1,233,456 -0.31(-3.94%)
May 08, 2023 7.980 8.150 7.775 7.860 853,791 -0.13(-1.63%)
May 05, 2023 8.210 8.330 7.940 7.990 876,164 -0.14(-1.72%)
May 04, 2023 8.140 8.235 8.005 8.130 963,996 -0.01(-0.12%)
May 03, 2023 8.580 8.590 8.100 8.140 1,285,565 -0.45(-5.24%)
May 02, 2023 8.770 8.820 8.480 8.590 1,132,377 -0.23(-2.61%)
May 01, 2023 8.700 8.980 8.700 8.820 705,951 +0.04(+0.46%)
Apr 28, 2023 8.770 8.885 8.725 8.780 736,776 -0.10(-1.13%)
Apr 27, 2023 8.710 8.975 8.710 8.880 754,591 +0.27(+3.14%)
Apr 26, 2023 8.630 8.690 8.520 8.610 591,812 +0.09(+1.06%)
Apr 25, 2023 8.750 8.790 8.480 8.520 1,031,053 -0.36(-4.05%)
Apr 24, 2023 8.910 9.020 8.795 8.880 744,970 -0.13(-1.44%)
Apr 21, 2023 9.100 9.190 8.960 9.010 712,011 -0.09(-0.99%)
Apr 20, 2023 8.960 9.235 8.880 9.100 1,044,150 +0.11(+1.22%)
Apr 19, 2023 8.690 9.005 8.630 8.990 1,269,874 +0.20(+2.28%)
Apr 18, 2023 8.550 8.820 8.380 8.790 1,316,001 +0.31(+3.66%)
Apr 17, 2023 8.240 8.550 8.201 8.480 931,005 +0.27(+3.29%)
Apr 14, 2023 8.150 8.280 8.050 8.210 1,127,182 -0.02(-0.24%)
Apr 13, 2023 8.140 8.340 8.070 8.230 963,329 +0.17(+2.11%)
Apr 12, 2023 8.390 8.490 8.030 8.060 920,268 -0.21(-2.54%)
Apr 11, 2023 8.370 8.450 8.060 8.270 1,190,887 -0.16(-1.90%)
Apr 10, 2023 8.200 8.480 8.170 8.430 901,454 +0.13(+1.57%)
Apr 06, 2023 8.470 8.480 8.280 8.300 976,980 -0.20(-2.35%)
Apr 05, 2023 8.820 8.835 8.440 8.500 1,278,390 -0.38(-4.28%)
Apr 04, 2023 9.350 9.355 8.831 8.880 1,192,695 -0.41(-4.41%)
Apr 03, 2023 9.540 9.560 8.991 9.290 1,535,132 -0.32(-3.33%)
Mar 31, 2023 9.380 9.880 9.360 9.610 2,329,641 +0.27(+2.89%)
Mar 30, 2023 9.300 9.410 9.250 9.340 651,836 +0.04(+0.43%)
Mar 29, 2023 9.300 9.490 9.240 9.300 764,204 +0.01(+0.11%)
Mar 28, 2023 9.090 9.365 9.020 9.290 703,558 +0.17(+1.86%)
Mar 27, 2023 9.270 9.300 9.040 9.120 778,177 -0.13(-1.41%)
Mar 24, 2023 9.230 9.335 9.074 9.250 678,417 -0.01(-0.11%)
Mar 23, 2023 9.160 9.585 9.145 9.260 1,186,272 +0.26(+2.89%)
Mar 22, 2023 9.180 9.250 8.980 9.000 1,071,799 -0.24(-2.60%)
Mar 21, 2023 9.300 9.390 9.155 9.240 775,994 +0.04(+0.43%)
Mar 20, 2023 9.150 9.220 8.980 9.200 957,817 +0.03(+0.33%)
Mar 17, 2023 9.510 9.840 9.140 9.170 1,771,339 -0.31(-3.27%)
Mar 16, 2023 9.480 9.520 9.180 9.480 1,496,473 -0.04(-0.42%)
Mar 15, 2023 9.420 9.670 9.310 9.520 1,750,036 -0.13(-1.35%)
Mar 14, 2023 9.000 9.800 8.920 9.650 2,367,236 +0.87(+9.91%)
Mar 13, 2023 8.380 8.945 8.310 8.780 1,689,301 +0.26(+3.05%)
Mar 10, 2023 9.110 9.110 8.380 8.520 1,844,586 -0.61(-6.68%)
Mar 09, 2023 9.340 9.480 8.990 9.130 1,780,219 -0.25(-2.67%)
Mar 08, 2023 7.760 9.670 7.750 9.380 3,906,406 +0.89(+10.48%)
Mar 07, 2023 8.420 8.790 8.350 8.490 1,735,235 -0.07(-0.82%)
Mar 06, 2023 8.720 8.820 8.440 8.560 1,248,754 -0.18(-2.06%)
Mar 03, 2023 8.150 8.795 8.150 8.740 2,204,878 +0.61(+7.50%)
Mar 02, 2023 7.780 8.150 7.770 8.130 1,562,922 +0.20(+2.52%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.