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 )

27.48 -0.48 (-1.72%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 10, 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 (%)
Sep 30, 2015 5.930 5.970 5.770 5.880 61,316 -0.01(-0.17%)
Sep 29, 2015 5.870 5.980 5.830 5.890 107,934 +0.02(+0.34%)
Sep 28, 2015 5.900 6.040 5.800 5.870 79,024 -0.04(-0.68%)
Sep 25, 2015 6.080 6.095 5.890 5.910 54,005 -0.13(-2.15%)
Sep 24, 2015 6.010 6.070 5.830 6.040 34,520 +0.01(+0.17%)
Sep 23, 2015 6.030 6.090 5.880 6.030 115,875 +0.04(+0.67%)
Sep 22, 2015 6.010 6.090 5.959 5.990 73,720 -0.07(-1.16%)
Sep 21, 2015 6.040 6.170 6.000 6.060 76,333 +0.06(+1.00%)
Sep 18, 2015 6.300 6.300 5.940 6.000 134,224 -0.37(-5.81%)
Sep 17, 2015 6.110 6.580 6.030 6.370 54,790 +0.25(+4.08%)
Sep 16, 2015 6.060 6.150 6.050 6.120 32,950 +0.05(+0.82%)
Sep 15, 2015 5.900 6.120 5.870 6.070 36,750 +0.18(+3.06%)
Sep 14, 2015 5.850 5.940 5.800 5.890 39,350 +0.03(+0.51%)
Sep 11, 2015 5.760 5.880 5.726 5.860 19,785 +0.03(+0.51%)
Sep 10, 2015 5.890 5.980 5.780 5.830 32,460 +0.01(+0.17%)
Sep 09, 2015 6.000 6.000 5.810 5.820 39,336 -0.08(-1.36%)
Sep 08, 2015 5.660 6.000 5.620 5.900 77,323 +0.30(+5.36%)
Sep 04, 2015 5.450 5.600 5.600 5.600 40,300 +0.11(+2.00%)
Sep 03, 2015 5.510 5.600 5.470 5.490 55,761 -0.09(-1.61%)
Sep 02, 2015 5.800 5.800 5.540 5.580 32,336 -0.11(-1.93%)
Sep 01, 2015 5.670 5.740 5.510 5.690 103,110 +0.02(+0.35%)
Aug 31, 2015 5.790 5.800 5.570 5.670 57,091 -0.07(-1.22%)
Aug 28, 2015 5.670 5.800 5.590 5.740 47,795 +0.07(+1.23%)
Aug 27, 2015 5.550 5.704 5.460 5.670 86,647 +0.17(+3.09%)
Aug 26, 2015 5.490 5.530 5.320 5.500 93,550 +0.14(+2.61%)
Aug 25, 2015 5.880 5.910 5.320 5.360 141,141 -0.44(-7.59%)
Aug 24, 2015 5.560 5.900 5.310 5.800 109,934 -0.05(-0.85%)
Aug 21, 2015 5.840 5.995 5.720 5.850 86,001 -0.12(-2.01%)
Aug 20, 2015 6.110 6.140 5.970 5.970 32,527 -0.28(-4.48%)
Aug 19, 2015 6.190 6.300 6.050 6.250 76,390 -0.01(-0.16%)
Aug 18, 2015 6.280 6.280 6.100 6.260 70,978 -0.06(-0.95%)
Aug 17, 2015 6.460 6.480 6.300 6.320 36,871 -0.19(-2.92%)
Aug 14, 2015 6.540 6.630 6.420 6.510 57,458 -0.01(-0.15%)
Aug 13, 2015 6.530 6.550 6.440 6.520 33,063 +0.00(+0.00%)
Aug 12, 2015 6.430 6.590 6.403 6.520 36,040 +0.01(+0.15%)
Aug 11, 2015 6.350 6.510 6.310 6.510 27,170 +0.10(+1.56%)
Aug 10, 2015 6.430 6.450 6.270 6.410 56,029 +0.07(+1.10%)
Aug 07, 2015 6.420 6.530 6.270 6.340 37,331 -0.15(-2.31%)
Aug 06, 2015 6.660 6.750 6.460 6.490 37,456 -0.10(-1.52%)
Aug 05, 2015 6.580 6.750 6.480 6.590 50,329 +0.05(+0.76%)
Aug 04, 2015 6.690 6.690 6.460 6.540 35,425 -0.15(-2.24%)
Aug 03, 2015 6.890 6.890 6.480 6.690 49,261 -0.21(-3.04%)
Jul 31, 2015 6.470 7.020 6.410 6.900 71,059 +0.49(+7.64%)
Jul 30, 2015 6.600 7.270 6.360 6.410 97,442 -0.24(-3.61%)
Jul 29, 2015 6.600 6.723 6.570 6.650 36,922 +0.06(+0.91%)
Jul 28, 2015 6.670 6.700 6.412 6.590 41,035 +0.01(+0.15%)
Jul 27, 2015 6.490 6.700 6.440 6.580 31,448 +0.04(+0.61%)
Jul 24, 2015 6.700 6.700 6.520 6.540 39,506 -0.12(-1.80%)
Jul 23, 2015 6.950 6.960 6.650 6.660 46,534 -0.29(-4.17%)
Jul 22, 2015 6.900 7.020 6.860 6.950 31,014 +0.05(+0.72%)
Jul 21, 2015 6.880 6.957 6.810 6.900 25,035 -0.02(-0.29%)
Jul 20, 2015 7.060 7.060 6.780 6.920 43,217 -0.16(-2.26%)
Jul 17, 2015 7.210 7.210 7.060 7.080 27,378 -0.15(-2.07%)
Jul 16, 2015 7.130 7.350 7.080 7.230 41,344 +0.16(+2.26%)
Jul 15, 2015 7.270 7.270 7.040 7.070 20,549 -0.18(-2.48%)
Jul 14, 2015 7.050 7.280 7.050 7.250 20,781 +0.23(+3.28%)
Jul 13, 2015 7.050 7.100 6.960 7.020 144,055 -0.04(-0.57%)
Jul 10, 2015 7.120 7.220 7.020 7.060 45,828 +0.00(+0.00%)
Jul 09, 2015 7.150 7.262 6.990 7.060 40,173 +0.01(+0.14%)
Jul 08, 2015 7.320 7.430 6.990 7.050 63,157 -0.37(-4.99%)
Jul 07, 2015 7.480 7.480 7.200 7.420 54,550 -0.07(-0.93%)
Jul 06, 2015 7.620 7.740 7.410 7.490 50,453 -0.24(-3.10%)
Jul 02, 2015 7.710 7.730 7.730 7.730 79,000 +0.07(+0.91%)
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.