Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Envestnet Inc (NY: ENV )

64.27 -0.25 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 14.81 14.89 14.30 14.59 31,268 -0.39(-2.60%)
Nov 29, 2010 15.19 15.29 14.89 14.98 18,544 -0.40(-2.60%)
Nov 26, 2010 15.94 15.94 15.36 15.38 6,880 -0.64(-4.00%)
Nov 24, 2010 15.72 16.02 16.02 16.02 39,891 +0.41(+2.63%)
Nov 23, 2010 15.97 15.97 14.98 15.61 56,039 -0.41(-2.56%)
Nov 22, 2010 16.05 16.14 15.81 16.02 53,668 -0.13(-0.80%)
Nov 19, 2010 15.57 16.25 15.57 16.15 80,267 +0.60(+3.86%)
Nov 18, 2010 14.79 15.60 14.59 15.55 71,122 +0.85(+5.78%)
Nov 17, 2010 13.59 14.99 13.54 14.70 83,559 +1.14(+8.41%)
Nov 16, 2010 13.35 13.64 13.24 13.56 33,767 +0.07(+0.52%)
Nov 15, 2010 12.97 14.07 12.96 13.49 36,163 +0.54(+4.17%)
Nov 12, 2010 13.06 13.06 12.43 12.95 37,191 -0.17(-1.30%)
Nov 11, 2010 12.92 13.17 12.92 13.12 15,645 +0.21(+1.63%)
Nov 10, 2010 12.22 12.93 12.12 12.91 23,748 +0.75(+6.17%)
Nov 09, 2010 12.04 12.20 11.85 12.16 63,492 +0.15(+1.25%)
Nov 08, 2010 12.91 12.91 12.00 12.01 35,245 -0.87(-6.75%)
Nov 05, 2010 13.75 13.75 12.72 12.88 115,430 -0.37(-2.79%)
Nov 04, 2010 13.47 13.52 13.00 13.25 66,019 +0.00(+0.00%)
Nov 03, 2010 13.27 13.29 12.96 13.25 28,120 +0.00(+0.00%)
Nov 02, 2010 13.41 13.45 13.19 13.25 81,782 -0.13(-0.97%)
Nov 01, 2010 13.26 13.67 13.02 13.38 229,165 +0.17(+1.29%)
Oct 29, 2010 12.99 13.22 12.84 13.21 27,375 +0.14(+1.07%)
Oct 28, 2010 13.34 13.34 12.86 13.07 56,860 -0.18(-1.36%)
Oct 27, 2010 12.70 13.66 12.69 13.25 107,720 +0.74(+5.92%)
Oct 25, 2010 12.99 12.99 12.49 12.51 12,808 -0.38(-2.95%)
Oct 22, 2010 13.31 13.31 12.78 12.89 27,110 -0.42(-3.16%)
Oct 21, 2010 13.73 13.94 13.21 13.31 38,971 -0.42(-3.06%)
Oct 20, 2010 13.44 13.79 13.44 13.73 77,560 +0.36(+2.69%)
Oct 19, 2010 14.00 14.00 13.25 13.37 76,382 -0.73(-5.18%)
Oct 18, 2010 14.11 14.31 13.65 14.10 149,062 +0.17(+1.22%)
Oct 15, 2010 13.95 14.00 13.63 13.93 112,986 +0.13(+0.94%)
Oct 14, 2010 13.85 13.92 13.58 13.80 67,345 +0.00(+0.00%)
Oct 13, 2010 13.01 13.80 12.94 13.80 104,105 +0.79(+6.07%)
Oct 12, 2010 12.84 13.04 12.76 13.01 16,204 +0.09(+0.70%)
Oct 11, 2010 12.58 13.16 12.51 12.92 164,358 +0.37(+2.95%)
Oct 08, 2010 12.55 12.86 12.04 12.55 106,739 +0.21(+1.70%)
Oct 07, 2010 12.05 12.51 11.79 12.34 153 +0.33(+2.75%)
Oct 06, 2010 11.76 12.15 11.75 12.01 185,158 +0.32(+2.74%)
Oct 05, 2010 11.17 11.71 11.04 11.69 37,522 +0.59(+5.32%)
Oct 04, 2010 11.10 11.43 10.99 11.10 15,862 -0.13(-1.16%)
Oct 01, 2010 11.23 11.23 10.39 11.23 108,216 +0.77(+7.36%)
Sep 30, 2010 10.46 10.88 10.25 10.46 47,204 -0.19(-1.78%)
Sep 29, 2010 10.56 10.94 10.56 10.65 125,899 +0.05(+0.47%)
Sep 28, 2010 10.59 10.76 10.51 10.60 156,104 +0.04(+0.38%)
Sep 27, 2010 11.00 11.05 10.50 10.56 47,289 -0.44(-4.00%)
Sep 24, 2010 10.88 11.04 10.85 11.00 36,060 +0.16(+1.47%)
Sep 23, 2010 11.16 11.16 10.83 10.84 43,145 -0.23(-2.07%)
Sep 22, 2010 11.20 11.28 11.06 11.07 37,946 -0.25(-2.21%)
Sep 21, 2010 11.44 11.69 11.20 11.32 70,593 -0.23(-1.99%)
Sep 20, 2010 11.59 11.78 11.41 11.55 66,410 -0.04(-0.35%)
Sep 17, 2010 11.59 12.37 11.59 11.59 35,818 +0.08(+0.70%)
Sep 15, 2010 11.47 11.57 11.34 11.51 47,220 +0.04(+0.35%)
Sep 14, 2010 11.20 11.78 11.14 11.47 22,077 +0.25(+2.23%)
Sep 13, 2010 11.08 11.35 10.94 11.22 44,207 +0.12(+1.08%)
Sep 10, 2010 11.51 11.54 11.07 11.10 20,800 -0.11(-0.98%)
Sep 09, 2010 11.60 11.60 10.89 11.21 53,021 -0.26(-2.27%)
Sep 08, 2010 11.42 11.60 11.14 11.47 58,022 +0.09(+0.79%)
Sep 07, 2010 10.65 11.47 10.65 11.38 167,010 +0.89(+8.48%)
Sep 03, 2010 10.38 10.58 10.35 10.49 57,571 +0.16(+1.55%)
Sep 02, 2010 10.19 10.49 10.16 10.33 29,535 +0.08(+0.78%)
Sep 01, 2010 10.30 10.30 9.950 10.25 29,200 +0.03(+0.24%)
Aug 31, 2010 10.22 10.26 9.990 10.22 49,035 -0.08(-0.73%)
Aug 30, 2010 9.850 10.41 9.850 10.30 59,011 +0.32(+3.21%)
Aug 27, 2010 9.980 10.08 9.980 9.980 16,900 -0.04(-0.40%)
Aug 26, 2010 10.07 10.07 9.940 10.02 16,226 -0.06(-0.60%)
Aug 25, 2010 10.00 10.19 9.980 10.08 57,280 +0.08(+0.80%)
Aug 24, 2010 9.900 10.05 9.880 10.00 46,950 -0.01(-0.10%)
Aug 23, 2010 10.11 10.11 9.800 10.01 29,459 -0.09(-0.89%)
Aug 20, 2010 10.01 10.66 9.950 10.10 108,625 -0.06(-0.57%)
Aug 19, 2010 10.00 10.16 9.910 10.16 23,875 +0.24(+2.40%)
Aug 18, 2010 9.770 9.950 9.610 9.920 28,900 +0.00(+0.00%)
Aug 17, 2010 9.920 10.03 9.790 9.920 193,327 -0.08(-0.80%)
Aug 16, 2010 9.900 10.10 9.880 10.00 33,400 +0.00(+0.00%)
Aug 13, 2010 10.00 10.04 9.990 10.00 54,100 -0.04(-0.40%)
Aug 12, 2010 9.900 10.10 9.900 10.04 18,474 +0.01(+0.15%)
Aug 11, 2010 10.02 10.05 9.980 10.03 31,474 -0.12(-1.23%)
Aug 10, 2010 10.05 10.22 10.03 10.15 28,300 -0.08(-0.78%)
Aug 09, 2010 10.10 10.25 9.900 10.23 63,107 +0.33(+3.33%)
Aug 06, 2010 9.900 10.00 9.840 9.900 99,870 -0.13(-1.30%)
Aug 05, 2010 10.25 10.25 9.670 10.03 76,559 +0.00(+0.00%)
Aug 04, 2010 10.17 10.17 10.03 10.03 43,323 -0.14(-1.38%)
Aug 03, 2010 10.59 10.60 10.10 10.17 94,950 -0.33(-3.14%)
Aug 02, 2010 10.45 10.73 10.10 10.50 180,081 +0.44(+4.37%)
Jul 30, 2010 10.06 10.20 9.980 10.06 264,192 -0.17(-1.66%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.