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 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 17, 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 (%)
Feb 28, 2023 6.990 7.400 6.990 7.340 1,114,178 +0.37(+5.31%)
Feb 27, 2023 6.890 7.055 6.840 6.970 528,277 +0.14(+2.05%)
Feb 24, 2023 6.860 6.915 6.760 6.830 495,301 -0.17(-2.43%)
Feb 23, 2023 7.150 7.160 6.880 7.000 498,191 -0.05(-0.71%)
Feb 22, 2023 7.150 7.250 7.025 7.050 501,509 -0.09(-1.26%)
Feb 21, 2023 7.020 7.260 7.010 7.140 739,830 -0.01(-0.14%)
Feb 17, 2023 7.270 7.270 7.060 7.150 1,889,978 -0.08(-1.11%)
Feb 16, 2023 7.270 7.418 7.200 7.230 836,541 -0.24(-3.21%)
Feb 15, 2023 7.290 7.560 7.180 7.470 795,366 +0.22(+3.03%)
Feb 14, 2023 7.160 7.310 7.030 7.250 821,167 -0.02(-0.28%)
Feb 13, 2023 7.220 7.350 7.160 7.270 615,677 +0.07(+0.97%)
Feb 10, 2023 7.300 7.385 7.170 7.200 838,310 -0.14(-1.91%)
Feb 09, 2023 7.620 7.760 7.320 7.340 988,089 -0.24(-3.17%)
Feb 08, 2023 7.720 7.880 7.575 7.580 541,226 -0.14(-1.81%)
Feb 07, 2023 7.580 7.765 7.225 7.720 915,648 +0.16(+2.12%)
Feb 06, 2023 7.780 8.165 7.545 7.560 1,164,918 -0.27(-3.45%)
Feb 03, 2023 7.600 8.199 7.520 7.830 2,079,795 +0.11(+1.42%)
Feb 02, 2023 7.860 8.010 7.615 7.720 2,513,291 +0.27(+3.62%)
Feb 01, 2023 6.960 7.525 6.960 7.450 1,840,599 +0.50(+7.19%)
Jan 31, 2023 6.740 7.050 6.710 6.950 1,327,628 +0.24(+3.58%)
Jan 30, 2023 6.640 6.790 6.620 6.710 502,916 -0.02(-0.30%)
Jan 27, 2023 6.730 6.825 6.600 6.730 467,280 -0.01(-0.15%)
Jan 26, 2023 6.770 6.929 6.590 6.740 1,410,810 +0.09(+1.35%)
Jan 25, 2023 6.450 6.655 6.295 6.650 614,177 +0.07(+1.06%)
Jan 24, 2023 6.810 6.860 6.440 6.580 760,150 -0.11(-1.64%)
Jan 23, 2023 6.400 6.690 6.340 6.690 607,777 +0.31(+4.86%)
Jan 20, 2023 6.410 6.480 6.340 6.380 435,076 +0.02(+0.31%)
Jan 19, 2023 6.400 6.515 6.260 6.360 660,304 -0.08(-1.24%)
Jan 18, 2023 6.720 6.750 6.440 6.440 474,871 -0.22(-3.30%)
Jan 17, 2023 6.660 6.795 6.580 6.660 1,442,961 +0.01(+0.15%)
Jan 13, 2023 6.490 6.740 6.390 6.650 637,192 +0.19(+2.94%)
Jan 12, 2023 6.380 6.475 6.290 6.460 1,000,134 +0.08(+1.25%)
Jan 11, 2023 6.360 6.440 6.271 6.380 792,372 +0.09(+1.43%)
Jan 10, 2023 6.260 6.375 6.150 6.290 568,353 +0.01(+0.16%)
Jan 09, 2023 6.270 6.515 6.240 6.280 526,838 +0.07(+1.13%)
Jan 06, 2023 6.240 6.275 6.090 6.210 797,781 +0.00(+0.00%)
Jan 05, 2023 6.210 6.230 6.120 6.210 667,876 -0.03(-0.48%)
Jan 04, 2023 6.390 6.470 6.200 6.240 484,960 -0.09(-1.42%)
Jan 03, 2023 6.620 6.730 6.320 6.330 703,920 -0.20(-3.06%)
Dec 30, 2022 6.340 6.540 6.300 6.530 681,349 +0.12(+1.87%)
Dec 29, 2022 6.280 6.505 6.170 6.410 869,929 +0.17(+2.72%)
Dec 28, 2022 6.140 6.250 6.075 6.240 739,645 +0.12(+1.96%)
Dec 27, 2022 6.100 6.230 6.000 6.120 595,594 -0.02(-0.33%)
Dec 23, 2022 6.050 6.160 6.010 6.140 519,149 +0.02(+0.33%)
Dec 22, 2022 6.220 6.265 6.060 6.120 570,501 -0.25(-3.92%)
Dec 21, 2022 6.430 6.540 6.340 6.370 514,068 -0.05(-0.78%)
Dec 20, 2022 6.330 6.480 6.300 6.420 785,189 +0.05(+0.78%)
Dec 19, 2022 6.520 6.520 6.315 6.370 1,454,139 -0.15(-2.30%)
Dec 16, 2022 6.410 6.680 6.400 6.520 2,406,302 +0.07(+1.09%)
Dec 15, 2022 6.430 6.540 6.325 6.450 1,715,347 -0.16(-2.42%)
Dec 14, 2022 6.430 6.660 6.400 6.610 1,023,833 +0.16(+2.48%)
Dec 13, 2022 6.730 6.830 6.370 6.450 1,395,905 -0.02(-0.31%)
Dec 12, 2022 6.360 6.530 6.260 6.470 769,903 +0.11(+1.73%)
Dec 09, 2022 6.540 6.565 6.325 6.360 967,842 -0.21(-3.20%)
Dec 08, 2022 6.420 6.710 6.390 6.570 1,105,695 +0.20(+3.14%)
Dec 07, 2022 6.260 6.410 6.010 6.370 1,241,755 +0.04(+0.63%)
Dec 06, 2022 6.180 6.550 6.110 6.330 1,474,669 +0.25(+4.11%)
Dec 05, 2022 6.280 6.320 5.960 6.080 1,224,663 -0.20(-3.18%)
Dec 02, 2022 6.260 6.350 6.035 6.280 1,601,486 -0.08(-1.26%)
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.