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 )

27.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2014 7.250 7.580 7.110 7.520 206,083 +0.77(+11.41%)
Jul 30, 2014 6.580 6.790 6.450 6.750 87,855 +0.19(+2.90%)
Jul 29, 2014 6.400 6.580 6.350 6.560 68,188 +0.15(+2.34%)
Jul 28, 2014 6.500 6.550 6.380 6.410 69,345 -0.10(-1.54%)
Jul 25, 2014 6.550 6.623 6.500 6.510 57,827 -0.09(-1.36%)
Jul 24, 2014 6.800 6.890 6.580 6.600 71,716 -0.19(-2.80%)
Jul 23, 2014 6.890 6.890 6.730 6.790 58,029 -0.06(-0.88%)
Jul 22, 2014 6.700 6.880 6.660 6.850 77,785 +0.16(+2.39%)
Jul 21, 2014 6.660 6.810 6.520 6.690 91,364 -0.01(-0.15%)
Jul 18, 2014 6.810 6.930 6.680 6.700 320,264 -0.15(-2.19%)
Jul 17, 2014 6.920 6.950 6.830 6.850 81,879 -0.07(-1.01%)
Jul 16, 2014 7.010 7.050 6.920 6.920 73,303 -0.08(-1.14%)
Jul 15, 2014 7.070 7.080 6.880 7.000 89,264 -0.05(-0.71%)
Jul 14, 2014 7.050 7.150 6.940 7.050 54,336 +0.11(+1.59%)
Jul 11, 2014 6.970 6.990 6.840 6.940 68,720 +0.03(+0.43%)
Jul 10, 2014 6.940 6.980 6.790 6.910 55,986 -0.10(-1.43%)
Jul 09, 2014 7.070 7.130 7.000 7.010 58,431 -0.04(-0.57%)
Jul 08, 2014 7.060 7.190 6.930 7.050 87,866 -0.04(-0.56%)
Jul 07, 2014 7.190 7.190 7.010 7.090 105,374 -0.10(-1.39%)
Jul 03, 2014 7.300 7.190 7.190 7.190 40,000 -0.09(-1.24%)
Jul 02, 2014 7.150 7.330 7.110 7.280 126,393 +0.09(+1.25%)
Jul 01, 2014 7.030 7.220 7.030 7.190 125,278 +0.16(+2.28%)
Jun 30, 2014 7.280 7.280 7.000 7.030 113,157 -0.22(-3.03%)
Jun 27, 2014 7.150 7.290 7.010 7.250 251,984 +0.06(+0.83%)
Jun 26, 2014 6.980 7.250 6.820 7.190 106,973 +0.20(+2.86%)
Jun 25, 2014 6.960 7.130 6.940 6.990 109,318 -0.04(-0.57%)
Jun 24, 2014 7.230 7.399 6.950 7.030 78,809 -0.23(-3.17%)
Jun 23, 2014 7.140 7.320 7.020 7.260 128,667 +0.17(+2.40%)
Jun 20, 2014 7.190 7.190 7.000 7.090 114,699 -0.12(-1.66%)
Jun 19, 2014 7.290 7.374 7.110 7.210 46,494 -0.06(-0.83%)
Jun 18, 2014 7.220 7.310 7.110 7.270 58,066 +0.05(+0.69%)
Jun 17, 2014 7.130 7.270 7.020 7.220 82,151 +0.06(+0.84%)
Jun 16, 2014 7.190 7.200 7.040 7.160 70,846 -0.03(-0.42%)
Jun 13, 2014 7.200 7.226 7.100 7.190 64,096 +0.00(+0.00%)
Jun 12, 2014 7.140 7.220 7.020 7.190 94,055 +0.07(+0.98%)
Jun 11, 2014 7.210 7.240 7.070 7.120 64,452 -0.11(-1.52%)
Jun 10, 2014 7.350 7.420 7.140 7.230 81,169 +0.01(+0.14%)
Jun 06, 2014 7.150 7.290 7.010 7.220 142,817 +0.15(+2.12%)
Jun 05, 2014 6.850 7.090 6.700 7.070 134,071 +0.20(+2.91%)
Jun 04, 2014 6.460 6.960 6.450 6.870 240,278 +0.60(+9.57%)
Jun 03, 2014 6.340 6.400 6.160 6.270 81,490 -0.16(-2.49%)
Jun 02, 2014 6.600 6.610 6.350 6.430 110,722 -0.12(-1.83%)
May 30, 2014 6.780 6.780 6.510 6.550 87,870 -0.25(-3.68%)
May 29, 2014 7.020 7.020 6.720 6.800 71,071 -0.12(-1.73%)
May 28, 2014 6.910 7.000 6.770 6.920 122,378 -0.01(-0.14%)
May 27, 2014 6.930 7.140 6.810 6.930 165,686 +0.03(+0.43%)
May 23, 2014 6.720 6.900 6.900 6.900 185,800 +0.24(+3.60%)
May 22, 2014 6.370 6.690 6.370 6.660 185,752 +0.35(+5.55%)
May 21, 2014 6.180 6.370 6.155 6.310 171,447 +0.13(+2.10%)
May 20, 2014 6.440 6.480 6.080 6.180 284,796 -0.25(-3.89%)
May 19, 2014 6.040 6.490 6.000 6.430 222,703 +0.48(+8.07%)
May 16, 2014 5.790 5.970 5.790 5.950 150,059 +0.15(+2.59%)
May 15, 2014 5.790 5.860 5.680 5.800 136,844 +0.02(+0.35%)
May 14, 2014 6.010 6.100 5.770 5.780 200,138 -0.22(-3.67%)
May 13, 2014 5.710 6.130 5.710 6.000 323,304 +0.25(+4.35%)
May 12, 2014 5.810 6.020 5.730 5.750 308,670 -0.07(-1.20%)
May 09, 2014 5.680 5.870 5.670 5.820 178,131 +0.08(+1.39%)
May 08, 2014 5.900 6.150 5.590 5.740 618,603 -0.43(-6.97%)
May 07, 2014 6.200 6.380 5.900 6.170 200,750 -0.04(-0.64%)
May 06, 2014 6.180 6.290 6.160 6.210 128,990 -0.03(-0.48%)
May 05, 2014 6.190 6.330 6.180 6.240 233,290 -0.03(-0.48%)
May 02, 2014 6.340 6.390 6.230 6.270 96,475 -0.08(-1.26%)
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.