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 )

5.170 +0.220 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.980 5.220 4.950 5.170 764,230 +0.22(+4.44%)
Aug 22, 2024 5.070 5.080 4.940 4.950 324,993 -0.13(-2.56%)
Aug 21, 2024 5.140 5.160 5.030 5.080 340,099 -0.03(-0.59%)
Aug 20, 2024 5.260 5.261 5.110 5.110 522,596 -0.14(-2.67%)
Aug 19, 2024 5.010 5.280 4.965 5.250 776,498 +0.29(+5.85%)
Aug 16, 2024 4.970 5.010 4.890 4.960 4,000,493 -0.05(-1.00%)
Aug 15, 2024 4.920 5.030 4.830 5.010 876,688 +0.20(+4.16%)
Aug 14, 2024 4.950 4.980 4.725 4.810 714,033 -0.12(-2.43%)
Aug 13, 2024 4.880 4.980 4.770 4.930 1,144,471 +0.13(+2.71%)
Aug 12, 2024 4.850 5.015 4.690 4.800 1,114,062 -0.04(-0.83%)
Aug 09, 2024 4.980 5.010 4.820 4.840 456,745 -0.17(-3.39%)
Aug 08, 2024 5.170 5.170 4.960 5.010 468,052 -0.05(-0.99%)
Aug 07, 2024 5.290 5.340 5.050 5.060 471,690 -0.13(-2.50%)
Aug 06, 2024 5.270 5.270 5.125 5.190 723,261 -0.04(-0.76%)
Aug 05, 2024 5.060 5.290 5.020 5.230 1,002,001 -0.11(-2.06%)
Aug 02, 2024 5.320 5.460 5.250 5.340 623,724 -0.21(-3.78%)
Aug 01, 2024 5.790 5.805 5.460 5.550 799,896 -0.21(-3.65%)
Jul 31, 2024 5.780 5.845 5.710 5.760 677,705 -0.01(-0.17%)
Jul 30, 2024 5.800 5.910 5.720 5.770 626,086 +0.01(+0.17%)
Jul 29, 2024 5.870 5.870 5.720 5.760 751,985 -0.09(-1.54%)
Jul 26, 2024 5.880 5.880 5.755 5.850 552,206 +0.09(+1.56%)
Jul 25, 2024 5.560 5.860 5.540 5.760 691,232 +0.25(+4.54%)
Jul 24, 2024 5.520 5.600 5.430 5.510 673,407 -0.09(-1.61%)
Jul 23, 2024 5.510 5.695 5.480 5.600 705,436 +0.05(+0.90%)
Jul 22, 2024 5.340 5.550 5.290 5.550 815,493 +0.23(+4.32%)
Jul 19, 2024 5.320 5.380 5.240 5.320 433,348 +0.01(+0.19%)
Jul 18, 2024 5.380 5.450 5.290 5.310 607,241 -0.10(-1.85%)
Jul 17, 2024 5.160 5.430 5.150 5.410 1,064,446 +0.18(+3.44%)
Jul 16, 2024 5.210 5.290 5.140 5.230 935,652 +0.09(+1.75%)
Jul 15, 2024 5.220 5.275 5.115 5.140 552,213 -0.01(-0.19%)
Jul 12, 2024 5.230 5.230 5.100 5.150 551,562 +0.01(+0.19%)
Jul 11, 2024 5.070 5.165 4.990 5.140 1,076,222 +0.22(+4.47%)
Jul 10, 2024 4.960 4.960 4.750 4.920 849,769 -0.01(-0.20%)
Jul 09, 2024 5.150 5.190 4.910 4.930 616,648 -0.25(-4.83%)
Jul 08, 2024 5.110 5.190 5.040 5.180 626,464 +0.10(+1.97%)
Jul 05, 2024 5.120 5.165 5.045 5.080 528,084 -0.08(-1.55%)
Jul 03, 2024 5.270 5.350 5.150 5.160 402,790 -0.10(-1.90%)
Jul 02, 2024 5.200 5.290 5.130 5.260 556,358 +0.02(+0.38%)
Jul 01, 2024 5.320 5.340 5.190 5.240 738,247 -0.11(-2.06%)
Jun 28, 2024 5.220 5.430 5.183 5.350 1,870,206 +0.17(+3.28%)
Jun 27, 2024 4.880 5.200 4.850 5.180 900,873 +0.32(+6.58%)
Jun 26, 2024 4.780 4.890 4.750 4.860 898,481 +0.04(+0.83%)
Jun 25, 2024 4.900 4.900 4.800 4.820 984,364 -0.08(-1.63%)
Jun 24, 2024 4.940 4.970 4.840 4.900 1,093,258 -0.10(-2.00%)
Jun 21, 2024 4.990 5.110 4.970 5.000 2,858,042 +0.01(+0.20%)
Jun 20, 2024 4.950 5.070 4.940 4.990 1,479,097 +0.00(+0.00%)
Jun 18, 2024 5.090 5.130 4.920 4.990 1,152,961 -0.08(-1.58%)
Jun 17, 2024 4.990 5.090 4.965 5.070 1,084,051 +0.04(+0.80%)
Jun 14, 2024 5.090 5.120 4.995 5.030 1,144,040 -0.12(-2.33%)
Jun 13, 2024 5.180 5.220 5.040 5.150 1,292,757 -0.04(-0.77%)
Jun 12, 2024 5.130 5.275 5.020 5.190 2,542,530 +0.16(+3.18%)
Jun 11, 2024 4.300 5.050 4.290 5.030 4,917,319 -0.01(-0.20%)
Jun 10, 2024 5.080 5.160 4.890 5.040 4,170,307 -0.11(-2.14%)
Jun 07, 2024 4.680 5.690 4.660 5.150 6,744,493 +0.43(+9.11%)
Jun 06, 2024 4.830 4.860 4.690 4.720 877,061 -0.12(-2.48%)
Jun 05, 2024 4.950 4.950 4.770 4.840 1,107,772 -0.07(-1.43%)
Jun 04, 2024 4.950 4.990 4.865 4.910 1,242,501 -0.08(-1.60%)
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.