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 )

21.48 +0.50 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2015 7.100 7.220 6.500 6.720 116,106 -0.47(-6.54%)
Apr 29, 2015 7.240 7.450 7.180 7.190 17,952 -0.14(-1.91%)
Apr 28, 2015 7.050 7.340 7.021 7.330 28,306 +0.21(+2.95%)
Apr 27, 2015 7.130 7.310 6.990 7.120 64,507 -0.06(-0.84%)
Apr 24, 2015 7.230 7.380 7.126 7.180 54,400 -0.12(-1.64%)
Apr 23, 2015 7.370 7.376 7.200 7.300 26,993 -0.11(-1.48%)
Apr 22, 2015 7.420 7.460 7.180 7.410 31,450 -0.05(-0.67%)
Apr 21, 2015 7.630 7.744 7.390 7.460 37,831 -0.17(-2.23%)
Apr 20, 2015 7.470 7.680 7.430 7.630 37,943 +0.24(+3.25%)
Apr 17, 2015 7.410 7.480 7.370 7.390 39,035 -0.11(-1.47%)
Apr 16, 2015 7.530 7.660 7.370 7.500 29,576 -0.07(-0.92%)
Apr 15, 2015 7.410 7.780 7.390 7.570 41,394 +0.14(+1.88%)
Apr 14, 2015 7.390 7.720 7.370 7.430 52,539 +0.07(+0.95%)
Apr 13, 2015 7.550 7.600 7.360 7.360 16,952 -0.18(-2.39%)
Apr 10, 2015 7.500 7.609 7.330 7.540 26,496 +0.07(+0.94%)
Apr 09, 2015 7.380 7.490 7.200 7.470 22,942 +0.07(+0.95%)
Apr 08, 2015 7.480 7.600 7.350 7.400 41,879 -0.07(-0.94%)
Apr 07, 2015 7.690 7.780 7.460 7.470 36,006 -0.24(-3.11%)
Apr 06, 2015 7.490 7.730 7.490 7.710 31,763 +0.12(+1.58%)
Apr 02, 2015 7.320 7.590 7.590 7.590 40,500 +0.23(+3.12%)
Apr 01, 2015 7.360 7.520 7.235 7.360 36,479 -0.04(-0.54%)
Mar 31, 2015 7.660 7.660 7.210 7.400 68,997 -0.34(-4.39%)
Mar 30, 2015 7.520 7.830 7.500 7.740 150,120 +0.20(+2.65%)
Mar 27, 2015 7.540 7.740 7.405 7.540 59,692 +0.03(+0.40%)
Mar 26, 2015 7.220 7.560 7.200 7.510 51,097 +0.32(+4.45%)
Mar 25, 2015 7.600 7.640 7.130 7.190 58,068 -0.48(-6.26%)
Mar 24, 2015 7.670 7.840 7.529 7.670 94,833 -0.03(-0.39%)
Mar 23, 2015 7.280 7.710 7.280 7.700 108,499 +0.42(+5.77%)
Mar 20, 2015 6.950 7.400 6.905 7.280 263,319 +0.37(+5.35%)
Mar 19, 2015 6.900 7.010 6.810 6.910 58,124 -0.04(-0.58%)
Mar 18, 2015 6.980 7.030 6.770 6.950 83,986 -0.09(-1.28%)
Mar 17, 2015 7.060 7.060 6.860 7.040 31,012 -0.03(-0.42%)
Mar 16, 2015 7.020 7.110 6.850 7.070 64,497 +0.06(+0.86%)
Mar 13, 2015 7.020 7.080 6.710 7.010 79,543 -0.04(-0.57%)
Mar 12, 2015 6.790 7.080 6.695 7.050 79,581 +0.35(+5.22%)
Mar 11, 2015 6.970 6.970 6.500 6.700 141,634 -0.29(-4.15%)
Mar 10, 2015 6.900 7.030 6.850 6.990 78,983 +0.01(+0.14%)
Mar 09, 2015 7.200 7.200 6.940 6.980 66,370 -0.19(-2.65%)
Mar 06, 2015 6.750 7.250 6.550 7.170 161,266 +0.39(+5.75%)
Mar 05, 2015 6.750 7.090 6.650 6.780 64,624 +0.36(+5.61%)
Mar 04, 2015 6.460 6.570 6.420 6.420 55,349 -0.11(-1.68%)
Mar 03, 2015 6.350 6.670 6.279 6.530 39,479 +0.14(+2.19%)
Mar 02, 2015 6.250 6.430 6.160 6.390 81,263 +0.13(+2.08%)
Feb 27, 2015 6.360 6.380 6.250 6.260 37,423 -0.10(-1.57%)
Feb 26, 2015 6.370 6.430 6.150 6.360 45,463 -0.02(-0.31%)
Feb 25, 2015 6.360 6.450 6.350 6.380 28,840 +0.00(+0.00%)
Feb 24, 2015 6.420 6.440 6.360 6.380 47,425 -0.05(-0.78%)
Feb 23, 2015 6.510 6.570 6.330 6.430 56,654 -0.17(-2.58%)
Feb 20, 2015 6.540 6.620 6.360 6.600 68,981 +0.08(+1.23%)
Feb 19, 2015 6.280 6.550 6.280 6.520 34,828 +0.20(+3.16%)
Feb 18, 2015 6.190 6.330 6.180 6.320 32,881 +0.11(+1.77%)
Feb 17, 2015 6.050 6.220 6.050 6.210 34,931 +0.16(+2.64%)
Feb 13, 2015 5.850 6.050 6.050 6.050 45,800 +0.20(+3.42%)
Feb 12, 2015 6.020 6.030 5.810 5.850 79,637 -0.10(-1.68%)
Feb 11, 2015 6.180 6.180 5.900 5.950 44,375 -0.26(-4.19%)
Feb 10, 2015 6.300 6.393 6.060 6.210 31,500 -0.09(-1.43%)
Feb 09, 2015 6.210 6.340 6.200 6.300 48,669 +0.09(+1.45%)
Feb 06, 2015 6.230 6.340 6.128 6.210 44,585 +0.01(+0.16%)
Feb 05, 2015 6.010 6.240 6.010 6.200 36,361 +0.24(+4.03%)
Feb 04, 2015 6.130 6.180 5.940 5.960 48,698 -0.21(-3.40%)
Feb 03, 2015 6.000 6.308 6.000 6.170 73,006 +0.19(+3.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.