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 )

18.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2017 8.750 8.750 8.500 8.500 80,219 -0.20(-2.30%)
Nov 29, 2017 8.700 8.800 8.600 8.700 71,490 +0.05(+0.58%)
Nov 28, 2017 8.550 8.750 8.500 8.650 65,818 +0.10(+1.17%)
Nov 27, 2017 8.350 8.600 8.300 8.550 40,347 +0.15(+1.79%)
Nov 24, 2017 8.400 8.450 8.300 8.400 19,150 +0.00(+0.00%)
Nov 22, 2017 8.500 8.600 8.350 8.400 26,663 -0.10(-1.18%)
Nov 21, 2017 8.600 8.800 8.450 8.500 93,018 +0.00(+0.00%)
Nov 20, 2017 8.400 8.500 8.400 8.500 22,865 +0.10(+1.19%)
Nov 17, 2017 8.400 8.500 8.300 8.400 29,963 -0.10(-1.18%)
Nov 16, 2017 8.250 8.500 8.151 8.500 39,157 +0.30(+3.66%)
Nov 15, 2017 8.450 8.467 8.175 8.200 63,284 -0.30(-3.53%)
Nov 14, 2017 8.750 8.750 8.500 8.500 49,202 -0.20(-2.30%)
Nov 13, 2017 8.750 8.750 8.650 8.700 32,309 +0.00(+0.00%)
Nov 10, 2017 8.750 8.750 8.450 8.700 94,234 +0.00(+0.00%)
Nov 09, 2017 8.650 8.800 8.525 8.700 119,475 +0.00(+0.00%)
Nov 08, 2017 8.650 8.800 8.450 8.700 119,061 +0.00(+0.00%)
Nov 07, 2017 8.700 8.750 8.400 8.700 233,636 +0.00(+0.00%)
Nov 06, 2017 8.000 8.800 7.870 8.700 598,289 +0.85(+10.83%)
Nov 03, 2017 8.000 8.000 7.850 7.850 20,727 -0.15(-1.88%)
Nov 02, 2017 7.950 8.050 7.900 8.000 53,738 +0.05(+0.63%)
Nov 01, 2017 7.800 8.000 7.750 7.950 35,350 +0.25(+3.25%)
Oct 31, 2017 7.700 7.800 7.650 7.700 50,592 -0.10(-1.28%)
Oct 30, 2017 8.000 8.050 7.750 7.800 29,301 -0.20(-2.50%)
Oct 27, 2017 8.000 8.025 7.850 8.000 91,748 +0.00(+0.00%)
Oct 26, 2017 7.750 8.000 7.600 8.000 53,105 +0.30(+3.90%)
Oct 25, 2017 7.700 7.750 7.600 7.700 166,516 -0.05(-0.65%)
Oct 24, 2017 7.700 7.850 7.600 7.750 27,232 +0.10(+1.31%)
Oct 23, 2017 7.650 7.700 7.600 7.650 19,766 -0.05(-0.65%)
Oct 20, 2017 7.800 7.800 7.600 7.700 27,721 -0.05(-0.65%)
Oct 19, 2017 7.600 7.750 7.551 7.750 29,244 +0.05(+0.65%)
Oct 18, 2017 7.700 7.800 7.550 7.700 38,460 -0.10(-1.28%)
Oct 17, 2017 7.750 7.800 7.650 7.800 46,376 -0.05(-0.64%)
Oct 16, 2017 7.850 7.900 7.750 7.850 60,545 -0.05(-0.63%)
Oct 13, 2017 7.950 7.950 7.800 7.900 29,150 -0.05(-0.63%)
Oct 12, 2017 7.800 7.950 7.800 7.950 22,440 +0.05(+0.63%)
Oct 11, 2017 7.950 7.950 7.850 7.900 25,138 -0.05(-0.63%)
Oct 10, 2017 7.900 8.000 7.800 7.950 36,070 +0.10(+1.27%)
Oct 09, 2017 7.900 7.950 7.800 7.850 38,274 +0.00(+0.00%)
Oct 06, 2017 7.900 7.900 7.750 7.850 42,137 -0.10(-1.26%)
Oct 05, 2017 7.950 8.000 7.850 7.950 67,023 +0.00(+0.00%)
Oct 04, 2017 7.950 7.975 7.900 7.950 32,768 +0.05(+0.63%)
Oct 03, 2017 7.900 8.000 7.850 7.900 59,310 +0.10(+1.28%)
Oct 02, 2017 7.750 7.800 7.550 7.800 59,445 +0.00(+0.00%)
Sep 29, 2017 7.750 7.950 7.700 7.800 56,855 -0.05(-0.64%)
Sep 28, 2017 7.950 7.950 7.750 7.850 90,164 -0.10(-1.26%)
Sep 27, 2017 7.650 7.950 118,148 +0.00(+0.00%)
Sep 26, 2017 7.700 7.950 7.650 7.950 51,190 +0.30(+3.92%)
Sep 25, 2017 7.750 7.801 7.600 7.650 79,636 -0.10(-1.29%)
Sep 22, 2017 7.650 7.850 7.600 7.750 176,323 +0.15(+1.97%)
Sep 21, 2017 7.500 7.650 7.425 7.600 88,658 +0.05(+0.66%)
Sep 20, 2017 7.600 7.700 7.500 7.550 106,381 -0.10(-1.31%)
Sep 19, 2017 7.450 7.700 7.300 7.650 88,884 +0.20(+2.68%)
Sep 18, 2017 7.350 7.450 7.350 7.450 40,342 +0.10(+1.36%)
Sep 15, 2017 7.400 7.450 7.300 7.350 88,596 +0.00(+0.00%)
Sep 14, 2017 7.300 7.400 7.200 7.350 61,284 +0.00(+0.00%)
Sep 13, 2017 7.300 7.350 7.250 7.350 23,529 +0.05(+0.68%)
Sep 12, 2017 7.300 7.350 7.150 7.300 62,095 +0.00(+0.00%)
Sep 11, 2017 7.250 7.300 7.250 7.300 25,208 +0.05(+0.69%)
Sep 08, 2017 7.200 7.300 7.150 7.250 32,964 -0.05(-0.68%)
Sep 07, 2017 7.300 7.300 7.175 7.300 23,720 +0.00(+0.00%)
Sep 06, 2017 7.300 7.300 7.200 7.300 12,181 +0.00(+0.00%)
Sep 05, 2017 7.250 7.300 7.250 7.300 33,893 +0.00(+0.00%)
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.