Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Yext Inc (NY: YEXT )

7.950 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.800	7.980	7.730	7.950	599,789	+0.20(+2.58%)
Nov 20, 2024	7.770	7.820	7.670	7.750	360,488	-0.04(-0.51%)
Nov 19, 2024	7.680	7.830	7.652	7.790	345,619	+0.05(+0.65%)
Nov 18, 2024	7.770	7.895	7.722	7.740	408,960	-0.04(-0.51%)
Nov 15, 2024	7.930	7.930	7.710	7.780	478,051	-0.11(-1.39%)
Nov 14, 2024	8.000	8.060	7.860	7.890	519,365	-0.11(-1.38%)
Nov 13, 2024	8.030	8.030	7.860	8.000	620,252	+0.01(+0.13%)
Nov 12, 2024	8.020	8.138	7.985	7.990	1,144,282	-0.06(-0.75%)
Nov 11, 2024	7.840	8.060	7.820	8.050	538,859	+0.30(+3.87%)
Nov 08, 2024	7.620	7.780	7.560	7.750	736,834	+0.06(+0.78%)
Nov 07, 2024	7.570	7.820	7.525	7.690	727,783	+0.09(+1.18%)
Nov 06, 2024	7.540	7.800	7.540	7.600	1,012,783	+0.31(+4.25%)
Nov 05, 2024	7.150	7.310	7.140	7.290	441,173	+0.10(+1.39%)
Nov 04, 2024	7.160	7.260	7.040	7.190	505,295	-0.01(-0.14%)
Nov 01, 2024	7.290	7.330	7.170	7.200	485,568	-0.04(-0.55%)
Oct 31, 2024	7.280	7.360	7.170	7.240	586,128	-0.06(-0.82%)
Oct 30, 2024	7.220	7.500	7.180	7.300	654,079	+0.09(+1.25%)
Oct 29, 2024	7.000	7.275	6.990	7.210	371,659	+0.15(+2.12%)
Oct 28, 2024	6.920	7.140	6.910	7.060	358,917	+0.21(+3.07%)
Oct 25, 2024	6.920	6.985	6.795	6.850	441,618	-0.06(-0.87%)
Oct 24, 2024	6.860	6.920	6.800	6.910	432,840	+0.05(+0.73%)
Oct 23, 2024	7.110	7.140	6.685	6.860	858,989	-0.28(-3.92%)
Oct 22, 2024	7.130	7.185	7.080	7.140	576,266	+0.01(+0.14%)
Oct 21, 2024	7.140	7.200	7.030	7.130	479,426	+0.00(+0.00%)
Oct 18, 2024	7.090	7.180	7.035	7.130	640,486	+0.03(+0.42%)
Oct 17, 2024	7.050	7.130	6.940	7.100	554,256	+0.06(+0.85%)
Oct 16, 2024	7.010	7.130	6.958	7.040	577,549	+0.05(+0.72%)
Oct 15, 2024	6.920	7.000	6.780	6.990	617,095	+0.07(+1.01%)
Oct 14, 2024	6.980	6.990	6.885	6.920	409,664	-0.05(-0.72%)
Oct 11, 2024	6.790	7.050	6.780	6.970	672,751	+0.16(+2.35%)
Oct 10, 2024	6.590	6.965	6.560	6.810	958,573	+0.12(+1.79%)
Oct 09, 2024	6.500	6.700	6.500	6.690	496,380	+0.16(+2.45%)
Oct 08, 2024	6.440	6.575	6.390	6.530	465,590	+0.00(+0.00%)
Oct 07, 2024	6.720	6.720	6.470	6.530	821,065	-0.19(-2.83%)
Oct 04, 2024	6.630	6.740	6.530	6.720	697,228	+0.20(+3.07%)
Oct 03, 2024	6.700	6.730	6.430	6.520	843,318	-0.21(-3.12%)
Oct 02, 2024	6.850	7.000	6.720	6.730	1,023,843	-0.03(-0.44%)
Oct 01, 2024	6.890	7.070	6.740	6.760	1,730,575	-0.16(-2.31%)
Sep 30, 2024	6.700	6.930	6.675	6.920	854,478	+0.20(+2.98%)
Sep 27, 2024	6.460	6.740	6.440	6.720	860,173	+0.27(+4.19%)
Sep 26, 2024	6.460	6.545	6.410	6.450	472,976	+0.04(+0.62%)
Sep 25, 2024	6.280	6.485	6.260	6.410	546,750	+0.11(+1.75%)
Sep 24, 2024	6.440	6.440	6.275	6.300	503,035	-0.13(-2.02%)
Sep 23, 2024	6.640	6.640	6.415	6.430	769,974	-0.20(-3.02%)
Sep 20, 2024	6.750	6.855	6.580	6.630	1,620,733	+0.09(+1.38%)
Sep 19, 2024	6.640	6.650	6.430	6.540	665,065	+0.04(+0.62%)
Sep 18, 2024	6.510	6.670	6.465	6.500	674,509	-0.03(-0.46%)
Sep 17, 2024	6.550	6.580	6.440	6.530	635,748	+0.03(+0.46%)
Sep 16, 2024	6.560	6.580	6.495	6.500	629,109	-0.05(-0.76%)
Sep 13, 2024	6.580	6.605	6.495	6.550	811,373	+0.04(+0.61%)
Sep 12, 2024	6.490	6.600	6.450	6.510	736,853	+0.05(+0.77%)
Sep 11, 2024	6.420	6.510	6.310	6.460	857,661	+0.06(+0.94%)
Sep 10, 2024	6.400	6.510	6.380	6.400	997,656	+0.02(+0.31%)
Sep 09, 2024	6.240	6.535	6.130	6.380	2,235,387	+0.16(+2.57%)
Sep 06, 2024	5.600	6.290	5.600	6.220	3,671,132	+0.66(+11.87%)
Sep 05, 2024	5.410	5.670	5.250	5.560	2,989,568	+0.64(+13.01%)
Sep 04, 2024	4.810	4.940	4.730	4.920	1,456,706	+0.11(+2.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Yext Inc (NY: YEXT )

Historical Prices