Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Yext Inc (NY: YEXT )

7.750 +0.060 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Jun 03, 2024 5.120 5.120 4.960 4.990 594,789 -0.06(-1.19%)
May 31, 2024 5.000 5.080 4.950 5.050 635,301 +0.05(+1.00%)
May 30, 2024 4.960 5.110 4.900 5.000 1,475,869 +0.09(+1.83%)
May 29, 2024 5.030 5.107 4.840 4.910 1,442,037 -0.18(-3.54%)
May 28, 2024 5.160 5.220 5.060 5.090 1,079,971 -0.07(-1.36%)
May 24, 2024 5.170 5.220 5.140 5.160 812,478 +0.01(+0.19%)
May 23, 2024 5.360 5.380 5.080 5.150 1,425,145 -0.19(-3.56%)
May 22, 2024 5.420 5.500 5.305 5.340 658,357 -0.09(-1.66%)
May 21, 2024 5.500 5.510 5.410 5.430 606,632 -0.09(-1.63%)
May 20, 2024 5.750 5.755 5.510 5.520 551,175 -0.23(-4.00%)
May 17, 2024 5.810 5.810 5.705 5.750 561,715 -0.03(-0.52%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.