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 16, 2024 5.650 5.800 5.650 5.780 438,977 +0.11(+1.94%)
May 15, 2024 5.830 5.830 5.640 5.670 535,794 -0.07(-1.22%)
May 14, 2024 5.550 5.760 5.510 5.740 920,646 +0.27(+4.94%)
May 13, 2024 5.530 5.595 5.470 5.470 453,504 +0.00(+0.00%)
May 10, 2024 5.580 5.600 5.440 5.470 761,238 -0.09(-1.62%)
May 09, 2024 5.470 5.600 5.469 5.560 603,478 +0.09(+1.65%)
May 08, 2024 5.630 5.650 5.425 5.470 845,420 -0.23(-4.04%)
May 07, 2024 5.580 5.725 5.580 5.700 555,695 +0.10(+1.79%)
May 06, 2024 5.490 5.600 5.465 5.600 478,811 +0.16(+2.94%)
May 03, 2024 5.610 5.635 5.430 5.440 481,484 -0.06(-1.09%)
May 02, 2024 5.590 5.590 5.410 5.500 428,931 -0.01(-0.18%)
May 01, 2024 5.500 5.675 5.500 5.510 423,136 +0.02(+0.36%)
Apr 30, 2024 5.520 5.570 5.470 5.490 614,781 -0.10(-1.79%)
Apr 29, 2024 5.570 5.610 5.470 5.590 1,010,046 +0.05(+0.90%)
Apr 26, 2024 5.450 5.550 5.430 5.540 629,151 +0.12(+2.21%)
Apr 25, 2024 5.400 5.460 5.370 5.420 488,711 -0.08(-1.45%)
Apr 24, 2024 5.530 5.580 5.445 5.500 461,836 -0.04(-0.72%)
Apr 23, 2024 5.520 5.685 5.520 5.540 327,813 +0.02(+0.36%)
Apr 22, 2024 5.500 5.555 5.410 5.520 630,999 +0.06(+1.10%)
Apr 19, 2024 5.460 5.545 5.400 5.460 569,275 -0.03(-0.55%)
Apr 18, 2024 5.560 5.670 5.480 5.490 483,951 -0.08(-1.44%)
Apr 17, 2024 5.540 5.640 5.510 5.570 875,539 +0.07(+1.27%)
Apr 16, 2024 5.500 5.560 5.480 5.500 501,601 -0.06(-1.08%)
Apr 15, 2024 5.700 5.710 5.550 5.560 549,627 -0.14(-2.46%)
Apr 12, 2024 5.670 5.720 5.650 5.700 524,603 -0.02(-0.35%)
Apr 11, 2024 5.750 5.780 5.700 5.720 444,011 +0.01(+0.18%)
Apr 10, 2024 5.710 5.810 5.685 5.710 593,712 -0.16(-2.73%)
Apr 09, 2024 5.880 5.915 5.800 5.870 398,819 +0.02(+0.34%)
Apr 08, 2024 5.970 5.970 5.810 5.850 680,048 -0.06(-1.02%)
Apr 05, 2024 5.900 6.005 5.895 5.910 532,447 -0.02(-0.34%)
Apr 04, 2024 6.160 6.240 5.930 5.930 664,442 -0.14(-2.31%)
Apr 03, 2024 5.820 6.210 5.780 6.070 1,548,188 +0.19(+3.23%)
Apr 02, 2024 5.810 5.950 5.710 5.880 696,612 -0.06(-1.01%)
Apr 01, 2024 6.040 6.050 5.920 5.940 586,087 -0.09(-1.49%)
Mar 28, 2024 6.040 6.160 6.020 6.030 715,449 -0.01(-0.17%)
Mar 27, 2024 5.990 6.060 5.970 6.040 643,830 +0.09(+1.51%)
Mar 26, 2024 6.070 6.070 5.910 5.950 742,308 -0.04(-0.67%)
Mar 25, 2024 6.130 6.235 5.845 5.990 803,263 -0.14(-2.28%)
Mar 22, 2024 6.230 6.230 6.050 6.130 681,939 -0.07(-1.13%)
Mar 21, 2024 6.120 6.290 6.120 6.200 1,175,934 +0.12(+1.97%)
Mar 20, 2024 5.810 6.185 5.756 6.080 1,216,564 +0.20(+3.40%)
Mar 19, 2024 5.280 5.960 5.220 5.880 1,581,709 +0.54(+10.11%)
Mar 18, 2024 5.400 5.410 5.315 5.340 710,862 -0.05(-0.93%)
Mar 15, 2024 5.510 5.585 5.320 5.390 1,744,705 -0.15(-2.71%)
Mar 14, 2024 5.670 5.680 5.480 5.540 853,672 -0.13(-2.29%)
Mar 13, 2024 5.750 5.840 5.640 5.670 726,373 -0.12(-2.07%)
Mar 12, 2024 5.940 5.970 5.740 5.790 1,011,546 -0.15(-2.53%)
Mar 11, 2024 6.020 6.150 5.940 5.940 716,420 -0.11(-1.82%)
Mar 08, 2024 6.520 6.587 5.910 6.050 2,183,575 -0.40(-6.20%)
Mar 07, 2024 7.490 7.530 5.990 6.450 3,757,127 +0.49(+8.22%)
Mar 06, 2024 5.880 6.001 5.865 5.960 1,397,666 +0.21(+3.65%)
Mar 05, 2024 6.130 6.130 5.740 5.750 782,635 -0.38(-6.20%)
Mar 04, 2024 6.040 6.220 6.000 6.130 741,191 +0.15(+2.51%)
Mar 01, 2024 5.950 6.055 5.820 5.980 802,988 +0.06(+1.01%)
Feb 29, 2024 6.110 6.130 5.850 5.920 811,441 -0.03(-0.50%)
Feb 28, 2024 6.020 6.040 5.930 5.950 497,233 -0.15(-2.46%)
Feb 27, 2024 6.030 6.110 5.980 6.100 549,802 +0.12(+2.01%)
Feb 26, 2024 5.830 6.030 5.780 5.980 583,086 +0.11(+1.87%)
Feb 23, 2024 5.910 5.910 5.800 5.870 478,443 -0.05(-0.84%)
Feb 22, 2024 5.800 5.950 5.680 5.920 823,672 +0.16(+2.78%)
Feb 21, 2024 5.900 5.960 5.700 5.760 789,382 -0.18(-3.03%)
Feb 20, 2024 6.160 6.160 5.900 5.940 721,489 -0.36(-5.71%)
Feb 16, 2024 6.320 6.430 6.230 6.300 1,768,913 -0.08(-1.25%)
Feb 15, 2024 6.300 6.380 6.230 6.380 590,931 +0.13(+2.08%)
Feb 14, 2024 6.120 6.280 6.065 6.250 587,476 +0.28(+4.69%)
Feb 13, 2024 6.030 6.200 5.910 5.970 864,245 -0.37(-5.84%)
Feb 12, 2024 6.060 6.460 6.050 6.340 898,372 +0.31(+5.14%)
Feb 09, 2024 6.010 6.080 5.935 6.030 684,964 +0.06(+1.01%)
Feb 08, 2024 5.860 5.990 5.820 5.970 495,260 +0.12(+2.05%)
Feb 07, 2024 5.960 5.960 5.785 5.850 521,804 -0.11(-1.85%)
Feb 06, 2024 5.920 6.000 5.875 5.960 427,882 +0.02(+0.34%)
Feb 05, 2024 6.010 6.040 5.910 5.940 486,134 -0.14(-2.30%)
Feb 02, 2024 6.030 6.150 6.000 6.080 528,833 -0.02(-0.33%)
Feb 01, 2024 5.970 6.120 5.950 6.100 494,825 +0.17(+2.87%)
Jan 31, 2024 6.090 6.145 5.920 5.930 574,973 -0.20(-3.26%)
Jan 30, 2024 6.210 6.250 6.035 6.130 416,326 -0.13(-2.08%)
Jan 29, 2024 6.210 6.260 6.120 6.260 373,485 +0.09(+1.46%)
Jan 26, 2024 6.180 6.270 6.100 6.170 518,738 +0.02(+0.33%)
Jan 25, 2024 6.150 6.260 6.085 6.150 507,924 +0.10(+1.65%)
Jan 24, 2024 6.250 6.250 6.005 6.050 564,500 -0.09(-1.47%)
Jan 23, 2024 6.150 6.190 6.050 6.140 440,467 +0.08(+1.32%)
Jan 22, 2024 5.940 6.085 5.935 6.060 623,205 +0.22(+3.77%)
Jan 19, 2024 5.850 5.875 5.735 5.840 671,360 +0.05(+0.86%)
Jan 18, 2024 5.790 5.890 5.690 5.790 619,896 +0.07(+1.22%)
Jan 17, 2024 5.420 5.740 5.420 5.720 880,459 +0.23(+4.19%)
Jan 16, 2024 5.400 5.550 5.375 5.490 920,659 +0.01(+0.18%)
Jan 12, 2024 5.560 5.655 5.470 5.480 527,140 -0.04(-0.72%)
Jan 11, 2024 5.550 5.570 5.410 5.520 604,161 -0.05(-0.90%)
Jan 10, 2024 5.530 5.635 5.530 5.570 579,097 +0.01(+0.18%)
Jan 09, 2024 5.520 5.675 5.510 5.560 504,315 -0.07(-1.24%)
Jan 08, 2024 5.450 5.660 5.430 5.630 812,387 +0.18(+3.30%)
Jan 05, 2024 5.460 5.591 5.440 5.450 808,326 -0.07(-1.27%)
Jan 04, 2024 5.610 5.640 5.470 5.520 566,106 -0.06(-1.08%)
Jan 03, 2024 5.720 5.740 5.580 5.580 776,107 -0.23(-3.96%)
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.