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

Ameresco Inc (NY: AMRC )

20.93 -0.79 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2014 10.42 10.57 10.23 10.26 136,566 -0.12(-1.16%)
Feb 27, 2014 9.940 10.39 9.850 10.38 120,348 +0.42(+4.22%)
Feb 26, 2014 9.520 10.00 9.520 9.960 150,559 +0.42(+4.40%)
Feb 25, 2014 9.550 9.650 9.450 9.540 118,250 -0.03(-0.31%)
Feb 24, 2014 9.520 9.840 9.520 9.570 98,851 +0.09(+0.95%)
Feb 21, 2014 9.670 9.780 9.450 9.480 191,480 +0.02(+0.21%)
Feb 20, 2014 9.460 9.540 9.455 9.460 63,333 +0.00(+0.00%)
Feb 19, 2014 9.490 9.616 9.460 9.460 86,949 -0.10(-1.05%)
Feb 18, 2014 9.680 9.680 9.510 9.560 72,321 -0.05(-0.52%)
Feb 14, 2014 9.770 9.610 9.610 9.610 41,600 -0.15(-1.54%)
Feb 13, 2014 9.500 9.800 9.474 9.760 36,861 +0.24(+2.52%)
Feb 12, 2014 9.660 9.730 9.480 9.520 43,062 -0.15(-1.55%)
Feb 11, 2014 9.590 9.790 9.530 9.670 72,685 +0.12(+1.26%)
Feb 10, 2014 9.340 9.570 9.330 9.550 109,335 +0.23(+2.47%)
Feb 07, 2014 9.070 9.340 9.070 9.320 192,314 +0.31(+3.44%)
Feb 06, 2014 8.990 9.070 8.770 9.010 174,035 -0.01(-0.11%)
Feb 05, 2014 9.240 9.260 8.960 9.020 70,153 -0.23(-2.49%)
Feb 04, 2014 9.440 9.560 9.250 9.250 39,710 -0.17(-1.80%)
Feb 03, 2014 9.820 9.960 9.350 9.420 86,271 -0.44(-4.46%)
Jan 31, 2014 9.740 9.910 9.660 9.860 80,129 -0.02(-0.20%)
Jan 30, 2014 10.10 10.10 9.880 9.880 68,212 -0.12(-1.20%)
Jan 29, 2014 10.06 10.13 9.910 10.00 66,870 -0.12(-1.19%)
Jan 28, 2014 9.970 10.19 9.870 10.12 81,195 +0.18(+1.81%)
Jan 27, 2014 9.990 10.11 9.750 9.940 69,462 -0.06(-0.60%)
Jan 24, 2014 10.50 10.59 9.810 10.00 205,597 -0.60(-5.66%)
Jan 23, 2014 10.77 10.77 10.01 10.60 128,450 -0.20(-1.85%)
Jan 22, 2014 10.69 10.81 10.56 10.80 117,170 +0.10(+0.93%)
Jan 21, 2014 10.53 10.71 10.38 10.70 102,711 +0.25(+2.39%)
Jan 17, 2014 10.64 10.45 10.45 10.45 91,000 -0.23(-2.15%)
Jan 16, 2014 10.59 10.73 10.53 10.68 101,307 +0.09(+0.85%)
Jan 15, 2014 10.37 10.68 10.35 10.59 91,975 +0.22(+2.12%)
Jan 14, 2014 10.32 10.42 10.29 10.37 68,233 +0.03(+0.29%)
Jan 13, 2014 10.30 10.40 10.23 10.34 144,985 +0.04(+0.39%)
Jan 10, 2014 10.20 10.35 10.18 10.30 50,158 +0.10(+0.98%)
Jan 09, 2014 10.17 10.25 10.08 10.20 61,472 +0.08(+0.79%)
Jan 08, 2014 9.940 10.25 9.900 10.12 79,860 +0.17(+1.71%)
Jan 07, 2014 9.750 9.980 9.750 9.950 86,931 +0.21(+2.16%)
Jan 06, 2014 10.00 10.00 9.720 9.740 76,385 -0.20(-2.01%)
Jan 03, 2014 9.770 10.08 9.770 9.940 105,098 +0.16(+1.64%)
Jan 02, 2014 9.670 9.890 9.500 9.780 73,262 +0.12(+1.24%)
Dec 31, 2013 9.580 9.660 9.660 9.660 100,000 +0.05(+0.52%)
Dec 30, 2013 9.620 9.980 9.590 9.610 169,601 -0.03(-0.31%)
Dec 27, 2013 9.740 9.800 9.620 9.640 104,173 -0.06(-0.62%)
Dec 26, 2013 9.850 9.980 9.700 9.700 41,846 -0.14(-1.42%)
Dec 24, 2013 9.520 9.980 9.520 9.840 52,185 +0.39(+4.13%)
Dec 23, 2013 9.260 9.510 9.160 9.450 77,981 +0.20(+2.16%)
Dec 20, 2013 9.160 9.440 9.160 9.250 183,731 +0.13(+1.43%)
Dec 19, 2013 9.110 9.230 9.094 9.120 56,449 -0.02(-0.22%)
Dec 18, 2013 9.210 9.330 9.030 9.140 69,801 -0.10(-1.08%)
Dec 17, 2013 9.090 9.250 9.000 9.240 54,322 +0.13(+1.43%)
Dec 16, 2013 9.080 9.140 9.030 9.110 72,951 +0.09(+1.00%)
Dec 13, 2013 9.050 9.200 9.010 9.020 81,958 +0.01(+0.11%)
Dec 12, 2013 9.000 9.080 9.000 9.010 76,002 +0.01(+0.11%)
Dec 11, 2013 9.000 9.030 9.000 9.000 84,253 -0.01(-0.11%)
Dec 10, 2013 9.000 9.100 8.990 9.010 119,216 -0.05(-0.55%)
Dec 09, 2013 9.070 9.140 9.000 9.060 48,385 +0.02(+0.22%)
Dec 06, 2013 9.110 9.200 9.000 9.040 58,650 +0.03(+0.33%)
Dec 05, 2013 8.990 9.070 8.980 9.010 86,731 -0.02(-0.22%)
Dec 04, 2013 9.060 9.130 8.981 9.030 81,893 -0.04(-0.44%)
Dec 03, 2013 9.000 9.140 8.980 9.070 73,326 +0.03(+0.33%)
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.