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 (%)
Jan 30, 2015 6.120 6.160 5.820 5.830 61,786 -0.36(-5.82%)
Jan 29, 2015 5.960 6.210 5.881 6.190 48,580 +0.22(+3.69%)
Jan 28, 2015 6.360 6.400 5.930 5.970 47,256 -0.35(-5.54%)
Jan 27, 2015 6.350 6.400 6.260 6.320 32,462 -0.05(-0.78%)
Jan 26, 2015 6.250 6.460 6.170 6.370 26,628 +0.03(+0.47%)
Jan 23, 2015 6.250 6.350 6.190 6.340 51,563 +0.05(+0.79%)
Jan 22, 2015 6.350 6.400 6.260 6.290 45,224 +0.01(+0.16%)
Jan 21, 2015 6.240 6.430 6.240 6.280 37,472 +0.11(+1.78%)
Jan 20, 2015 6.220 6.340 6.100 6.170 42,525 -0.07(-1.12%)
Jan 16, 2015 6.050 6.270 6.050 6.240 34,556 +0.15(+2.46%)
Jan 15, 2015 6.410 6.410 6.000 6.090 65,628 -0.35(-5.43%)
Jan 14, 2015 6.300 6.550 6.270 6.440 49,011 +0.10(+1.58%)
Jan 13, 2015 6.360 6.640 6.200 6.340 58,349 +0.01(+0.16%)
Jan 12, 2015 6.610 6.610 6.180 6.330 67,996 -0.32(-4.81%)
Jan 09, 2015 6.750 6.840 6.640 6.650 32,704 -0.12(-1.77%)
Jan 08, 2015 6.750 6.900 6.690 6.770 66,722 +0.06(+0.89%)
Jan 07, 2015 6.760 6.770 6.640 6.710 37,701 -0.03(-0.45%)
Jan 06, 2015 6.920 6.970 6.580 6.740 42,464 -0.16(-2.32%)
Jan 05, 2015 7.030 7.220 6.830 6.900 51,455 -0.19(-2.68%)
Jan 02, 2015 7.060 7.200 6.980 7.090 54,441 +0.09(+1.29%)
Dec 31, 2014 6.850 7.000 7.000 7.000 128,000 +0.15(+2.19%)
Dec 30, 2014 7.060 7.160 6.810 6.850 233,398 -0.29(-4.06%)
Dec 29, 2014 7.150 7.370 7.090 7.140 127,350 -0.06(-0.83%)
Dec 26, 2014 7.380 7.390 7.150 7.200 86,380 -0.11(-1.50%)
Dec 24, 2014 7.110 7.310 7.310 7.310 205,200 +0.20(+2.81%)
Dec 23, 2014 7.040 7.230 6.750 7.110 98,979 +0.05(+0.71%)
Dec 22, 2014 7.000 7.090 6.870 7.060 56,096 +0.01(+0.14%)
Dec 19, 2014 7.520 7.520 7.000 7.050 168,415 -0.54(-7.11%)
Dec 18, 2014 7.630 7.675 7.440 7.590 74,996 +0.02(+0.26%)
Dec 17, 2014 6.930 7.590 6.850 7.570 112,227 +0.61(+8.76%)
Dec 16, 2014 6.900 7.190 6.840 6.960 60,116 +0.06(+0.87%)
Dec 15, 2014 7.430 7.536 6.900 6.900 88,548 -0.52(-7.01%)
Dec 12, 2014 7.430 7.600 7.380 7.420 66,922 -0.12(-1.59%)
Dec 11, 2014 7.610 7.738 7.500 7.540 66,363 -0.06(-0.79%)
Dec 10, 2014 7.960 7.960 7.580 7.600 58,202 -0.42(-5.24%)
Dec 09, 2014 7.500 8.040 7.500 8.020 44,993 +0.42(+5.53%)
Dec 08, 2014 7.710 7.900 7.570 7.600 45,636 -0.17(-2.19%)
Dec 05, 2014 7.620 7.850 7.620 7.770 44,521 +0.11(+1.44%)
Dec 04, 2014 7.560 7.880 7.540 7.660 75,740 +0.03(+0.39%)
Dec 03, 2014 7.540 7.690 7.480 7.630 45,599 +0.07(+0.93%)
Dec 02, 2014 7.350 7.700 7.350 7.560 91,418 +0.15(+2.02%)
Dec 01, 2014 7.660 7.690 7.260 7.410 153,867 -0.30(-3.89%)
Nov 28, 2014 8.050 8.090 7.690 7.710 58,176 -0.41(-5.05%)
Nov 26, 2014 8.160 8.120 8.120 8.120 60,700 -0.05(-0.61%)
Nov 25, 2014 8.170 8.240 8.110 8.170 27,455 -0.01(-0.12%)
Nov 24, 2014 8.040 8.200 8.010 8.180 48,934 +0.10(+1.24%)
Nov 21, 2014 8.140 8.380 8.050 8.080 87,829 +0.04(+0.50%)
Nov 20, 2014 7.800 8.050 7.800 8.040 22,467 +0.22(+2.81%)
Nov 19, 2014 7.990 8.050 7.770 7.820 46,209 -0.24(-2.98%)
Nov 18, 2014 8.030 8.130 7.950 8.060 55,615 +0.05(+0.62%)
Nov 17, 2014 8.060 8.090 7.960 8.010 47,500 -0.08(-0.99%)
Nov 14, 2014 8.040 8.200 7.930 8.090 47,565 +0.09(+1.12%)
Nov 13, 2014 8.140 8.180 7.840 8.000 54,854 -0.12(-1.48%)
Nov 12, 2014 7.980 8.140 7.950 8.120 34,477 +0.09(+1.12%)
Nov 11, 2014 8.180 8.180 8.010 8.030 39,299 -0.13(-1.59%)
Nov 10, 2014 8.160 8.260 8.090 8.160 57,953 +0.00(+0.00%)
Nov 07, 2014 8.250 8.350 8.080 8.160 44,411 -0.09(-1.09%)
Nov 06, 2014 8.070 8.250 7.980 8.250 55,378 -0.10(-1.20%)
Nov 05, 2014 8.110 8.350 7.940 8.350 64,532 +0.28(+3.47%)
Nov 04, 2014 8.040 8.170 7.990 8.070 39,280 -0.02(-0.25%)
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.