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: 4:10 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 (%)
Jun 30, 2017 7.450 7.750 7.350 7.700 96,802 +0.24(+3.22%)
Jun 29, 2017 7.400 7.550 7.300 7.460 113,107 +0.11(+1.50%)
Jun 28, 2017 7.550 7.550 7.150 7.350 100,067 -0.20(-2.65%)
Jun 27, 2017 7.150 7.600 7.075 7.550 210,170 +0.40(+5.59%)
Jun 26, 2017 7.050 7.150 7.000 7.150 76,258 +0.15(+2.14%)
Jun 23, 2017 6.950 7.125 6.900 7.000 322,923 +0.05(+0.72%)
Jun 22, 2017 6.700 6.950 6.700 6.950 52,585 +0.20(+2.96%)
Jun 21, 2017 6.750 6.850 6.658 6.750 53,125 -0.05(-0.74%)
Jun 20, 2017 6.750 6.900 6.600 6.800 59,574 -0.05(-0.73%)
Jun 19, 2017 6.750 6.875 6.650 6.850 35,556 +0.05(+0.74%)
Jun 16, 2017 6.650 6.825 6.600 6.800 112,719 +0.00(+0.00%)
Jun 15, 2017 6.650 6.850 6.650 6.800 38,801 +0.10(+1.49%)
Jun 14, 2017 6.850 6.875 6.700 6.700 29,791 -0.15(-2.19%)
Jun 13, 2017 6.800 6.875 6.750 6.850 34,159 +0.05(+0.74%)
Jun 12, 2017 6.900 7.000 6.700 6.800 56,995 -0.05(-0.73%)
Jun 09, 2017 6.650 6.980 6.650 6.850 45,632 +0.20(+3.01%)
Jun 08, 2017 6.700 6.848 6.600 6.650 91,753 -0.10(-1.48%)
Jun 07, 2017 6.950 6.950 6.700 6.750 46,618 -0.25(-3.57%)
Jun 06, 2017 6.900 7.000 6.800 7.000 64,717 +0.00(+0.00%)
Jun 05, 2017 7.050 7.150 6.950 7.000 58,812 -0.05(-0.71%)
Jun 02, 2017 6.850 7.100 6.704 7.050 63,554 +0.25(+3.68%)
Jun 01, 2017 7.000 7.000 6.600 6.800 80,015 -0.10(-1.45%)
May 31, 2017 6.550 6.900 6.550 6.900 154,745 +0.30(+4.55%)
May 30, 2017 6.800 6.850 6.500 6.600 183,528 -0.25(-3.65%)
May 26, 2017 7.200 7.200 6.850 6.850 69,743 -0.35(-4.86%)
May 25, 2017 7.000 7.250 7.000 7.200 140,501 +0.20(+2.86%)
May 24, 2017 6.850 7.000 6.750 7.000 84,256 +0.15(+2.19%)
May 23, 2017 6.800 6.900 6.725 6.850 80,771 +0.10(+1.48%)
May 22, 2017 6.700 6.800 6.600 6.750 28,613 +0.05(+0.75%)
May 19, 2017 6.480 6.750 6.480 6.700 77,190 +0.10(+1.52%)
May 18, 2017 6.450 6.750 6.350 6.600 67,794 +0.15(+2.33%)
May 17, 2017 6.700 6.700 6.400 6.450 86,993 -0.25(-3.73%)
May 16, 2017 6.750 6.750 6.600 6.700 54,315 -0.05(-0.74%)
May 15, 2017 6.550 6.800 6.500 6.750 38,644 +0.25(+3.85%)
May 12, 2017 6.600 6.650 6.500 6.500 45,157 -0.20(-2.99%)
May 11, 2017 6.900 6.950 6.650 6.700 56,810 -0.15(-2.19%)
May 10, 2017 7.000 7.000 6.850 6.850 39,741 -0.15(-2.14%)
May 09, 2017 6.950 7.050 6.850 7.000 121,888 +0.10(+1.45%)
May 08, 2017 6.900 6.950 6.800 6.900 64,597 +0.05(+0.73%)
May 05, 2017 6.900 6.950 6.650 6.850 87,969 +0.05(+0.74%)
May 04, 2017 6.800 6.850 6.600 6.800 62,446 +0.25(+3.82%)
May 03, 2017 6.200 6.700 5.958 6.550 52,777 +0.15(+2.34%)
May 02, 2017 6.950 6.950 5.700 6.400 212,576 +0.00(+0.00%)
May 01, 2017 6.450 6.550 6.350 6.400 51,560 -0.05(-0.78%)
Apr 28, 2017 6.550 6.650 6.450 6.450 31,474 -0.10(-1.53%)
Apr 27, 2017 6.600 6.700 6.450 6.550 38,776 -0.05(-0.76%)
Apr 26, 2017 6.300 6.650 6.300 6.600 58,243 +0.30(+4.76%)
Apr 25, 2017 6.500 6.625 6.250 6.300 103,941 -0.20(-3.08%)
Apr 24, 2017 6.400 6.500 6.350 6.500 38,540 +0.05(+0.78%)
Apr 21, 2017 6.350 6.500 6.350 6.450 32,638 +0.05(+0.78%)
Apr 20, 2017 6.300 6.400 6.300 6.400 28,251 +0.15(+2.40%)
Apr 19, 2017 6.300 6.400 6.250 6.250 43,953 +0.05(+0.81%)
Apr 18, 2017 6.350 6.450 6.050 6.200 67,523 -0.25(-3.88%)
Apr 17, 2017 6.350 6.450 6.250 6.450 46,778 +0.25(+4.03%)
Apr 13, 2017 6.400 6.450 6.200 6.200 34,768 -0.25(-3.88%)
Apr 12, 2017 6.550 6.550 6.300 6.450 67,605 -0.10(-1.53%)
Apr 11, 2017 6.300 6.600 6.250 6.550 67,733 +0.20(+3.15%)
Apr 10, 2017 6.200 6.500 6.200 6.350 36,598 +0.15(+2.42%)
Apr 07, 2017 6.250 6.350 6.175 6.200 57,032 +0.00(+0.00%)
Apr 06, 2017 6.350 6.350 6.100 6.200 73,748 -0.15(-2.36%)
Apr 05, 2017 6.400 6.450 6.300 6.350 56,616 +0.00(+0.00%)
Apr 04, 2017 6.400 6.450 6.050 6.350 364,903 -0.10(-1.55%)
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.