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: 4:10 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 (%)
Feb 28, 2018 8.350 8.450 8.150 8.150 38,162 -0.15(-1.81%)
Feb 27, 2018 8.400 8.500 8.250 8.300 30,497 -0.10(-1.19%)
Feb 26, 2018 8.250 8.550 8.192 8.400 47,810 +0.20(+2.44%)
Feb 23, 2018 8.500 8.500 8.200 8.200 49,957 -0.25(-2.96%)
Feb 22, 2018 8.450 8.700 8.350 8.450 36,737 +0.00(+0.00%)
Feb 21, 2018 8.300 8.650 8.300 8.450 37,645 +0.15(+1.81%)
Feb 20, 2018 8.500 8.650 8.300 8.300 48,611 -0.20(-2.35%)
Feb 16, 2018 8.500 8.500 8.500 0 +0.10(+1.19%)
Feb 15, 2018 8.550 8.550 8.350 8.400 30,790 -0.10(-1.18%)
Feb 14, 2018 8.250 8.600 8.200 8.500 54,357 +0.15(+1.80%)
Feb 13, 2018 8.200 8.450 8.159 8.350 35,289 +0.15(+1.83%)
Feb 12, 2018 8.050 8.300 7.950 8.200 34,023 +0.15(+1.86%)
Feb 09, 2018 8.050 8.150 7.750 8.050 67,765 +0.00(+0.00%)
Feb 08, 2018 8.350 8.350 8.000 8.050 67,810 -0.25(-3.01%)
Feb 07, 2018 8.300 8.343 8.250 8.300 41,140 -0.05(-0.60%)
Feb 06, 2018 8.250 8.600 8.067 8.350 64,989 -0.05(-0.60%)
Feb 05, 2018 8.300 8.350 8.250 8.400 65,564 +0.05(+0.60%)
Feb 02, 2018 8.550 8.787 8.200 8.350 72,449 -0.40(-4.57%)
Feb 01, 2018 8.700 8.900 8.650 8.750 58,290 +0.05(+0.57%)
Jan 31, 2018 8.850 8.985 8.601 8.700 51,230 -0.15(-1.69%)
Jan 30, 2018 9.200 9.200 8.800 8.850 75,869 -0.35(-3.80%)
Jan 29, 2018 9.350 9.500 9.200 9.200 118,930 -0.20(-2.13%)
Jan 26, 2018 9.400 9.400 9.250 9.400 27,906 +0.05(+0.53%)
Jan 25, 2018 9.300 9.400 9.250 9.350 44,826 +0.05(+0.54%)
Jan 24, 2018 9.250 9.450 9.150 9.300 78,575 +0.05(+0.54%)
Jan 23, 2018 9.000 9.250 9.000 9.250 43,184 +0.15(+1.65%)
Jan 22, 2018 9.200 9.250 9.000 9.100 59,310 -0.15(-1.62%)
Jan 19, 2018 8.950 9.300 8.950 9.250 62,771 +0.25(+2.78%)
Jan 18, 2018 8.900 9.150 8.900 9.000 66,395 +0.05(+0.56%)
Jan 17, 2018 8.850 9.100 8.845 8.950 88,043 +0.05(+0.56%)
Jan 16, 2018 8.950 9.300 8.850 8.900 139,570 -0.10(-1.11%)
Jan 12, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Jan 11, 2018 8.750 8.800 8.400 8.750 182,081 +0.10(+1.16%)
Jan 10, 2018 8.700 8.650 82,536 +0.80(+10.19%)
Jan 09, 2018 8.000 8.150 7.800 7.850 270,819 -0.15(-1.88%)
Jan 08, 2018 8.750 8.774 8.000 8.000 242,870 -0.75(-8.57%)
Jan 05, 2018 8.900 9.000 8.700 8.750 32,105 -0.25(-2.78%)
Jan 04, 2018 8.850 9.100 8.800 9.000 158,454 +0.20(+2.27%)
Jan 03, 2018 8.700 8.950 8.700 8.800 165,628 +0.10(+1.15%)
Jan 02, 2018 8.600 8.700 8.600 8.700 37,778 +0.10(+1.16%)
Dec 29, 2017 8.600 8.600 8.600 0 +0.10(+1.18%)
Dec 28, 2017 8.600 8.650 8.450 8.500 107,328 -0.10(-1.16%)
Dec 27, 2017 8.450 8.700 8.325 8.600 51,424 +0.20(+2.38%)
Dec 26, 2017 8.450 8.500 8.400 8.400 38,867 -0.05(-0.59%)
Dec 22, 2017 8.500 8.550 8.400 8.450 38,472 -0.05(-0.59%)
Dec 21, 2017 8.600 8.700 8.450 8.500 33,695 -0.15(-1.73%)
Dec 20, 2017 8.600 8.750 8.538 8.650 26,373 +0.05(+0.58%)
Dec 19, 2017 8.500 8.650 8.417 8.600 51,241 +0.10(+1.18%)
Dec 18, 2017 8.700 8.767 8.450 8.500 56,288 -0.20(-2.30%)
Dec 15, 2017 8.450 8.800 8.450 8.700 82,488 +0.25(+2.96%)
Dec 14, 2017 8.750 8.750 8.450 8.450 27,906 -0.25(-2.87%)
Dec 13, 2017 8.700 8.900 8.650 8.700 21,576 +0.00(+0.00%)
Dec 12, 2017 8.600 8.900 8.600 8.700 29,502 +0.05(+0.58%)
Dec 11, 2017 8.900 8.900 8.500 8.650 44,934 -0.20(-2.26%)
Dec 08, 2017 8.850 8.900 8.750 8.850 57,402 +0.00(+0.00%)
Dec 07, 2017 8.950 8.950 8.750 67,252 +0.00(+0.00%)
Dec 06, 2017 8.700 8.950 8.637 8.900 77,898 +0.30(+3.49%)
Dec 05, 2017 8.750 8.750 8.500 8.600 46,721 -0.15(-1.71%)
Dec 04, 2017 8.700 8.800 8.601 8.750 70,262 +0.15(+1.74%)
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.