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 )

67.81 +1.51 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 13.50 13.50 12.98 13.25 92,276 -0.23(-1.71%)
Apr 28, 2011 13.25 13.53 13.25 13.48 60,852 +0.23(+1.74%)
Apr 27, 2011 13.24 13.29 12.91 13.25 209,429 +0.04(+0.30%)
Apr 26, 2011 13.25 13.35 13.14 13.21 97,568 +0.01(+0.08%)
Apr 25, 2011 13.21 13.22 13.12 13.20 43,311 -0.01(-0.08%)
Apr 21, 2011 13.35 13.35 13.10 13.21 24,337 -0.14(-1.05%)
Apr 20, 2011 13.25 13.49 13.22 13.35 74,495 +0.18(+1.37%)
Apr 19, 2011 13.12 13.20 12.92 13.17 137,328 +0.03(+0.23%)
Apr 18, 2011 13.15 13.18 12.81 13.14 54,107 -0.12(-0.90%)
Apr 15, 2011 13.20 13.37 13.18 13.26 98,833 +0.10(+0.76%)
Apr 14, 2011 13.21 13.21 12.95 13.16 9,991 -0.05(-0.38%)
Apr 13, 2011 13.30 13.32 13.07 13.21 22,540 -0.03(-0.23%)
Apr 12, 2011 13.00 13.28 12.89 13.24 83,153 +0.24(+1.85%)
Apr 11, 2011 13.18 13.27 12.97 13.00 32,479 -0.20(-1.52%)
Apr 08, 2011 13.35 13.37 13.11 13.20 23,308 -0.09(-0.68%)
Apr 07, 2011 13.22 13.32 13.12 13.29 54,134 +0.07(+0.53%)
Apr 06, 2011 13.40 13.40 12.98 13.22 64,735 -0.17(-1.27%)
Apr 05, 2011 12.94 13.47 12.94 13.39 128,001 +0.40(+3.08%)
Apr 04, 2011 12.99 13.42 12.94 12.99 55,822 -0.02(-0.15%)
Apr 01, 2011 13.44 13.49 12.95 13.01 50,539 -0.43(-3.20%)
Mar 31, 2011 13.39 13.47 13.14 13.44 99,942 +0.00(+0.00%)
Mar 30, 2011 13.05 13.44 12.95 13.44 218,483 +0.42(+3.23%)
Mar 29, 2011 12.97 13.05 12.90 13.02 180,744 +0.04(+0.31%)
Mar 28, 2011 12.91 13.02 12.68 12.98 392,317 +0.11(+0.85%)
Mar 25, 2011 12.81 12.94 12.74 12.87 210,782 +0.11(+0.86%)
Mar 24, 2011 12.70 12.81 12.65 12.76 58,166 +0.07(+0.55%)
Mar 23, 2011 12.59 12.88 12.44 12.69 61,150 +0.05(+0.40%)
Mar 22, 2011 12.54 12.77 12.48 12.64 100,868 +0.12(+0.96%)
Mar 21, 2011 12.46 12.52 12.40 12.52 46,861 +0.30(+2.45%)
Mar 18, 2011 12.04 12.31 11.79 12.22 94,089 +0.20(+1.66%)
Mar 17, 2011 12.10 12.10 11.93 12.02 27,456 +0.03(+0.25%)
Mar 16, 2011 12.08 12.23 11.77 11.99 42,136 -0.12(-0.99%)
Mar 15, 2011 11.91 12.24 11.88 12.11 55,094 +0.20(+1.68%)
Mar 14, 2011 11.99 12.03 11.84 11.91 46,016 -0.12(-1.00%)
Mar 11, 2011 11.90 12.24 11.90 12.03 35,491 +0.08(+0.67%)
Mar 10, 2011 12.29 12.29 11.91 11.95 131,482 -0.45(-3.63%)
Mar 09, 2011 12.29 12.43 12.13 12.40 148,298 +0.08(+0.65%)
Mar 08, 2011 12.15 12.34 11.95 12.32 150,349 +0.17(+1.40%)
Mar 07, 2011 12.42 12.42 12.11 12.15 130,625 -0.22(-1.78%)
Mar 04, 2011 12.34 12.45 12.22 12.37 117,465 +0.02(+0.16%)
Mar 03, 2011 12.53 12.53 12.29 12.35 30,669 -0.07(-0.56%)
Mar 02, 2011 12.32 12.58 12.20 12.42 81,209 +0.08(+0.65%)
Mar 01, 2011 12.61 12.71 12.29 12.34 68,722 -0.21(-1.67%)
Feb 28, 2011 12.57 12.66 12.36 12.55 55,904 +0.07(+0.56%)
Feb 25, 2011 12.54 12.61 12.28 12.48 39,756 -0.01(-0.08%)
Feb 24, 2011 12.65 12.72 12.36 12.49 60,788 -0.11(-0.87%)
Feb 23, 2011 12.64 12.82 12.57 12.60 64,057 -0.16(-1.25%)
Feb 22, 2011 12.91 13.01 12.70 12.76 112,571 -0.22(-1.69%)
Feb 18, 2011 13.06 13.06 12.91 12.98 96,812 -0.01(-0.08%)
Feb 17, 2011 12.94 13.00 12.71 12.99 76,042 -0.01(-0.08%)
Feb 16, 2011 13.15 13.19 12.77 13.00 180,712 -0.15(-1.14%)
Feb 15, 2011 12.93 13.28 12.57 13.15 294,044 +0.22(+1.70%)
Feb 14, 2011 13.19 13.21 12.75 12.93 92,559 -0.32(-2.42%)
Feb 11, 2011 14.00 14.00 13.04 13.25 256,869 -0.78(-5.56%)
Feb 10, 2011 14.39 14.40 14.00 14.03 42,281 -0.38(-2.64%)
Feb 09, 2011 13.92 14.41 13.85 14.41 131,836 +0.39(+2.78%)
Feb 08, 2011 13.86 14.07 13.69 14.02 222,159 +0.20(+1.45%)
Feb 07, 2011 13.55 13.88 13.39 13.82 120,772 +0.28(+2.07%)
Feb 04, 2011 14.19 14.19 13.33 13.54 52,219 -0.61(-4.31%)
Feb 03, 2011 14.30 14.40 14.05 14.15 50,924 -0.25(-1.74%)
Feb 02, 2011 14.30 14.50 14.27 14.40 98,277 +0.12(+0.84%)
Feb 01, 2011 14.25 14.36 14.00 14.28 313,851 +0.03(+0.21%)
Jan 31, 2011 14.00 14.39 13.95 14.25 190,498 +0.11(+0.78%)
Jan 28, 2011 14.22 14.25 14.00 14.14 92,450 -0.11(-0.77%)
Jan 27, 2011 14.25 14.36 14.00 14.25 41,690 -0.08(-0.56%)
Jan 26, 2011 14.14 14.41 13.88 14.33 194,154 +0.25(+1.78%)
Jan 25, 2011 14.95 14.95 13.68 14.08 281,260 -1.20(-7.85%)
Jan 24, 2011 15.24 15.57 14.88 15.28 77,343 +0.06(+0.39%)
Jan 21, 2011 15.21 15.47 15.11 15.22 29,147 +0.02(+0.13%)
Jan 20, 2011 15.83 15.93 14.87 15.20 55,667 -0.64(-4.04%)
Jan 19, 2011 16.62 16.75 15.41 15.84 85,529 -0.60(-3.65%)
Jan 18, 2011 15.97 16.56 15.65 16.44 38,991 +0.61(+3.85%)
Jan 14, 2011 16.33 16.33 15.74 15.83 59,203 -0.32(-1.98%)
Jan 13, 2011 15.95 16.29 15.50 16.15 25,682 +0.12(+0.75%)
Jan 12, 2011 16.38 16.38 15.93 16.03 362,255 -0.20(-1.23%)
Jan 11, 2011 15.64 17.59 15.64 16.23 87,562 +0.56(+3.57%)
Jan 10, 2011 15.99 15.99 14.74 15.67 35,674 -0.32(-2.00%)
Jan 07, 2011 16.62 16.62 15.64 15.99 17,517 -0.56(-3.38%)
Jan 06, 2011 16.43 17.00 16.43 16.55 15,411 +0.06(+0.36%)
Jan 05, 2011 16.20 17.23 16.20 16.49 99,429 -0.26(-1.55%)
Jan 04, 2011 16.85 16.89 16.73 16.75 33,478 -0.03(-0.18%)
Jan 03, 2011 17.16 17.19 16.35 16.78 61,620 -0.28(-1.64%)
Dec 31, 2010 16.92 17.13 16.80 17.06 57,389 +0.17(+1.01%)
Dec 30, 2010 16.59 16.99 16.59 16.89 23,282 +0.33(+1.99%)
Dec 29, 2010 16.72 17.00 16.51 16.56 21,595 -0.07(-0.42%)
Dec 28, 2010 17.02 17.09 16.58 16.63 17,648 -0.46(-2.69%)
Dec 27, 2010 17.02 17.20 16.93 17.09 14,278 +0.02(+0.12%)
Dec 23, 2010 16.83 17.07 16.73 17.07 13,301 +0.17(+1.01%)
Dec 22, 2010 16.87 16.99 16.61 16.90 11,358 +0.13(+0.78%)
Dec 21, 2010 16.44 17.28 16.30 16.77 51,309 +0.25(+1.51%)
Dec 20, 2010 16.01 17.00 16.01 16.52 40,104 +0.27(+1.66%)
Dec 17, 2010 16.00 16.25 15.57 16.25 91,723 +0.18(+1.12%)
Dec 16, 2010 14.93 16.31 14.63 16.07 37,573 +1.08(+7.20%)
Dec 15, 2010 14.89 15.09 14.76 14.99 52,576 -0.03(-0.20%)
Dec 14, 2010 15.54 15.54 14.53 15.02 26,550 -0.38(-2.47%)
Dec 13, 2010 15.73 15.73 15.30 15.40 19,090 -0.19(-1.22%)
Dec 10, 2010 15.60 15.68 15.38 15.59 18,000 -0.07(-0.45%)
Dec 09, 2010 16.08 16.08 15.43 15.66 60,090 -0.29(-1.82%)
Dec 08, 2010 16.01 16.30 15.83 15.95 103,582 +0.01(+0.06%)
Dec 07, 2010 14.79 15.95 14.74 15.94 43,311 +1.30(+8.88%)
Dec 06, 2010 14.70 14.74 14.53 14.64 22,581 -0.13(-0.88%)
Dec 03, 2010 14.85 14.85 14.29 14.77 34,429 -0.09(-0.61%)
Dec 02, 2010 14.71 15.12 14.71 14.86 29,131 +0.08(+0.54%)
Dec 01, 2010 14.75 14.78 14.29 14.78 37,021 +0.19(+1.30%)
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.