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 )

22.41 +0.96 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2015 7.730 7.900 7.510 7.660 58,333 +0.01(+0.13%)
Jun 30, 2015 7.850 7.850 7.560 7.650 39,975 -0.16(-2.05%)
Jun 29, 2015 7.890 7.980 7.710 7.810 183,910 -0.10(-1.26%)
Jun 26, 2015 7.710 7.910 7.610 7.910 211,497 +0.20(+2.59%)
Jun 25, 2015 7.540 7.880 7.495 7.710 75,071 +0.25(+3.35%)
Jun 24, 2015 7.420 7.520 7.380 7.460 35,457 -0.02(-0.27%)
Jun 23, 2015 7.400 7.510 7.350 7.480 15,416 +0.09(+1.22%)
Jun 22, 2015 7.320 7.490 7.320 7.390 36,262 +0.07(+0.96%)
Jun 19, 2015 7.360 7.360 7.290 7.320 56,822 -0.02(-0.27%)
Jun 18, 2015 7.180 7.370 7.180 7.340 54,166 +0.20(+2.80%)
Jun 17, 2015 7.210 7.220 7.110 7.140 23,534 -0.07(-0.97%)
Jun 16, 2015 7.250 7.250 7.085 7.210 38,288 -0.02(-0.28%)
Jun 15, 2015 7.060 7.250 6.900 7.230 40,319 +0.09(+1.26%)
Jun 12, 2015 7.250 7.269 7.120 7.140 23,673 -0.11(-1.52%)
Jun 11, 2015 7.120 7.250 7.080 7.250 26,034 +0.13(+1.83%)
Jun 10, 2015 6.980 7.240 6.910 7.120 47,459 +0.18(+2.59%)
Jun 09, 2015 6.980 6.980 6.770 6.940 55,011 +0.01(+0.14%)
Jun 08, 2015 6.930 7.000 6.830 6.930 40,924 -0.07(-1.00%)
Jun 05, 2015 6.860 7.030 6.860 7.000 37,733 +0.12(+1.74%)
Jun 04, 2015 7.120 7.181 6.860 6.880 68,492 -0.34(-4.71%)
Jun 03, 2015 7.030 7.260 6.960 7.220 51,565 +0.11(+1.55%)
Jun 02, 2015 7.260 7.260 7.080 7.110 30,313 -0.16(-2.20%)
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.