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 )

7.240 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
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%)
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%)
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.