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 (%)
Oct 31, 2013 10.55 10.60 10.30 10.46 87,289 -0.12(-1.13%)
Oct 30, 2013 10.58 10.72 10.29 10.58 96,765 -0.01(-0.09%)
Oct 29, 2013 10.56 10.66 10.10 10.59 74,718 +0.03(+0.28%)
Oct 28, 2013 10.68 10.80 10.44 10.56 77,929 -0.10(-0.94%)
Oct 25, 2013 10.70 10.74 10.44 10.66 35,767 +0.00(+0.00%)
Oct 24, 2013 10.68 10.72 10.62 10.66 32,634 -0.03(-0.28%)
Oct 23, 2013 10.48 10.73 10.38 10.69 52,252 +0.20(+1.91%)
Oct 22, 2013 10.80 10.84 10.41 10.49 134,392 -0.27(-2.51%)
Oct 21, 2013 10.51 10.88 10.42 10.76 109,281 +0.23(+2.18%)
Oct 18, 2013 10.24 10.53 10.16 10.53 128,800 +0.37(+3.64%)
Oct 17, 2013 10.10 10.35 10.00 10.16 77,128 +0.00(+0.00%)
Oct 16, 2013 10.20 10.33 10.02 10.16 72,993 -0.02(-0.20%)
Oct 15, 2013 10.35 10.42 10.16 10.18 65,115 -0.17(-1.64%)
Oct 14, 2013 10.31 10.43 10.23 10.35 27,272 -0.03(-0.29%)
Oct 11, 2013 9.980 10.45 9.980 10.38 78,123 +0.40(+4.01%)
Oct 10, 2013 9.850 10.09 9.810 9.980 52,242 +0.25(+2.57%)
Oct 09, 2013 9.720 9.750 9.610 9.730 59,547 +0.03(+0.31%)
Oct 08, 2013 9.750 9.940 9.660 9.700 51,060 -0.07(-0.72%)
Oct 07, 2013 9.760 9.880 9.650 9.770 39,822 -0.10(-1.01%)
Oct 04, 2013 10.02 10.09 9.840 9.870 49,870 -0.16(-1.60%)
Oct 03, 2013 9.860 10.18 9.770 10.03 87,641 +0.13(+1.31%)
Oct 02, 2013 10.19 10.19 9.900 9.900 91,942 -0.30(-2.94%)
Oct 01, 2013 10.10 10.35 9.960 10.20 85,461 +0.55(+5.70%)
Sep 27, 2013 9.780 9.910 9.520 9.650 143,197 -0.16(-1.63%)
Sep 26, 2013 9.870 9.940 9.750 9.810 38,453 -0.07(-0.71%)
Sep 25, 2013 9.900 10.16 9.782 9.880 60,031 -0.07(-0.70%)
Sep 24, 2013 10.20 10.21 9.930 9.950 103,086 -0.24(-2.36%)
Sep 23, 2013 10.01 10.34 9.940 10.19 150,308 +0.18(+1.80%)
Sep 20, 2013 9.830 10.35 9.780 10.01 410,896 +0.23(+2.35%)
Sep 19, 2013 9.430 9.840 9.400 9.780 170,121 +0.33(+3.49%)
Sep 18, 2013 9.040 9.496 9.040 9.450 123,901 +0.43(+4.77%)
Sep 17, 2013 8.760 9.020 8.650 9.020 46,546 +0.26(+2.97%)
Sep 16, 2013 8.720 8.800 8.590 8.760 73,721 +0.17(+1.98%)
Sep 13, 2013 8.450 8.650 8.410 8.590 82,305 +0.13(+1.54%)
Sep 12, 2013 8.540 8.600 8.460 8.460 22,600 -0.07(-0.82%)
Sep 11, 2013 8.520 8.650 8.470 8.530 35,396 -0.05(-0.58%)
Sep 10, 2013 8.490 8.600 8.450 8.580 41,522 +0.10(+1.18%)
Sep 09, 2013 8.340 8.510 8.311 8.480 82,694 +0.14(+1.68%)
Sep 06, 2013 8.390 8.530 8.250 8.340 54,570 +0.01(+0.12%)
Sep 05, 2013 8.420 8.520 8.270 8.330 100,086 -0.11(-1.30%)
Sep 04, 2013 8.440 8.640 8.339 8.440 42,284 -0.01(-0.12%)
Sep 03, 2013 8.630 8.680 8.400 8.450 51,530 -0.11(-1.29%)
Aug 30, 2013 8.640 8.660 8.480 8.560 58,160 -0.11(-1.27%)
Aug 29, 2013 8.690 8.850 8.630 8.670 56,943 +0.03(+0.35%)
Aug 28, 2013 8.560 8.760 8.540 8.640 41,522 +0.08(+0.93%)
Aug 27, 2013 8.720 8.750 8.525 8.560 51,649 -0.24(-2.73%)
Aug 26, 2013 8.560 8.860 8.560 8.800 59,583 +0.26(+3.04%)
Aug 23, 2013 8.760 8.880 8.435 8.540 93,996 -0.17(-1.95%)
Aug 22, 2013 8.410 8.840 8.410 8.710 116,248 +0.27(+3.20%)
Aug 21, 2013 8.340 8.510 8.260 8.440 201,517 +0.05(+0.60%)
Aug 20, 2013 8.300 8.490 8.300 8.390 51,281 +0.08(+0.96%)
Aug 19, 2013 8.500 8.560 8.270 8.310 76,469 -0.19(-2.24%)
Aug 16, 2013 8.560 8.590 8.470 8.500 44,103 -0.10(-1.16%)
Aug 15, 2013 8.600 8.720 8.550 8.600 52,348 -0.06(-0.69%)
Aug 14, 2013 8.860 8.889 8.620 8.660 65,740 -0.08(-0.92%)
Aug 13, 2013 8.410 8.840 8.410 8.740 85,322 +0.32(+3.80%)
Aug 12, 2013 8.470 8.580 8.340 8.420 112,483 -0.05(-0.59%)
Aug 09, 2013 8.940 9.040 8.370 8.470 85,334 -0.52(-5.78%)
Aug 08, 2013 8.150 9.095 8.000 8.990 356,771 +0.00(+0.00%)
Aug 07, 2013 9.080 9.100 8.980 8.990 77,124 -0.08(-0.88%)
Aug 06, 2013 9.220 9.220 9.010 9.070 90,943 -0.22(-2.37%)
Aug 05, 2013 9.090 9.350 9.000 9.290 51,970 +0.16(+1.75%)
Aug 02, 2013 8.930 9.140 8.910 9.130 110,339 +0.14(+1.56%)
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.