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 (%)
Jun 30, 2015 7.850 7.850 7.560 7.650 39,975 -0.16(-2.05%)
Jun 29, 2015 7.890 7.980 7.710 7.810 183,910 -0.10(-1.26%)
Jun 26, 2015 7.710 7.910 7.610 7.910 211,497 +0.20(+2.59%)
Jun 25, 2015 7.540 7.880 7.495 7.710 75,071 +0.25(+3.35%)
Jun 24, 2015 7.420 7.520 7.380 7.460 35,457 -0.02(-0.27%)
Jun 23, 2015 7.400 7.510 7.350 7.480 15,416 +0.09(+1.22%)
Jun 22, 2015 7.320 7.490 7.320 7.390 36,262 +0.07(+0.96%)
Jun 19, 2015 7.360 7.360 7.290 7.320 56,822 -0.02(-0.27%)
Jun 18, 2015 7.180 7.370 7.180 7.340 54,166 +0.20(+2.80%)
Jun 17, 2015 7.210 7.220 7.110 7.140 23,534 -0.07(-0.97%)
Jun 16, 2015 7.250 7.250 7.085 7.210 38,288 -0.02(-0.28%)
Jun 15, 2015 7.060 7.250 6.900 7.230 40,319 +0.09(+1.26%)
Jun 12, 2015 7.250 7.269 7.120 7.140 23,673 -0.11(-1.52%)
Jun 11, 2015 7.120 7.250 7.080 7.250 26,034 +0.13(+1.83%)
Jun 10, 2015 6.980 7.240 6.910 7.120 47,459 +0.18(+2.59%)
Jun 09, 2015 6.980 6.980 6.770 6.940 55,011 +0.01(+0.14%)
Jun 08, 2015 6.930 7.000 6.830 6.930 40,924 -0.07(-1.00%)
Jun 05, 2015 6.860 7.030 6.860 7.000 37,733 +0.12(+1.74%)
Jun 04, 2015 7.120 7.181 6.860 6.880 68,492 -0.34(-4.71%)
Jun 03, 2015 7.030 7.260 6.960 7.220 51,565 +0.11(+1.55%)
Jun 02, 2015 7.260 7.260 7.080 7.110 30,313 -0.16(-2.20%)
Jun 01, 2015 7.330 7.330 7.000 7.270 71,676 +0.01(+0.14%)
May 29, 2015 7.230 7.310 7.060 7.260 84,113 +0.01(+0.14%)
May 28, 2015 7.080 7.310 7.050 7.250 40,801 +0.22(+3.13%)
May 27, 2015 6.980 7.098 6.900 7.030 56,830 +0.01(+0.14%)
May 26, 2015 7.230 7.280 6.920 7.020 60,915 -0.21(-2.90%)
May 22, 2015 7.250 7.230 7.230 7.230 76,600 -0.07(-0.96%)
May 21, 2015 7.250 7.410 7.200 7.300 50,943 +0.02(+0.27%)
May 20, 2015 7.410 7.420 7.255 7.280 17,064 -0.07(-0.95%)
May 19, 2015 7.350 7.460 7.140 7.350 52,334 +0.03(+0.41%)
May 18, 2015 7.330 7.425 7.200 7.320 39,429 -0.02(-0.27%)
May 15, 2015 7.250 7.430 7.215 7.340 51,074 +0.10(+1.38%)
May 14, 2015 7.080 7.360 7.050 7.240 81,251 +0.27(+3.87%)
May 13, 2015 6.840 7.050 6.840 6.970 71,897 +0.16(+2.35%)
May 12, 2015 6.550 6.890 6.490 6.810 46,599 +0.26(+3.97%)
May 11, 2015 6.440 6.630 6.440 6.550 132,170 +0.04(+0.61%)
May 08, 2015 6.600 6.695 6.420 6.510 59,202 -0.02(-0.31%)
May 07, 2015 6.600 6.850 6.500 6.530 208,657 -0.05(-0.76%)
May 06, 2015 6.590 6.605 6.400 6.580 57,962 +0.03(+0.46%)
May 05, 2015 6.690 6.750 6.420 6.550 63,828 -0.18(-2.67%)
May 04, 2015 6.740 6.870 6.670 6.730 54,163 -0.03(-0.44%)
May 01, 2015 6.710 6.889 6.640 6.760 62,835 +0.04(+0.60%)
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%)
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.