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 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%)
Dec 01, 2017 8.500 8.650 8.450 8.600 38,765 +0.10(+1.18%)
Nov 30, 2017 8.750 8.750 8.500 8.500 80,219 -0.20(-2.30%)
Nov 29, 2017 8.700 8.800 8.600 8.700 71,490 +0.05(+0.58%)
Nov 28, 2017 8.550 8.750 8.500 8.650 65,818 +0.10(+1.17%)
Nov 27, 2017 8.350 8.600 8.300 8.550 40,347 +0.15(+1.79%)
Nov 24, 2017 8.400 8.450 8.300 8.400 19,150 +0.00(+0.00%)
Nov 22, 2017 8.500 8.600 8.350 8.400 26,663 -0.10(-1.18%)
Nov 21, 2017 8.600 8.800 8.450 8.500 93,018 +0.00(+0.00%)
Nov 20, 2017 8.400 8.500 8.400 8.500 22,865 +0.10(+1.19%)
Nov 17, 2017 8.400 8.500 8.300 8.400 29,963 -0.10(-1.18%)
Nov 16, 2017 8.250 8.500 8.151 8.500 39,157 +0.30(+3.66%)
Nov 15, 2017 8.450 8.467 8.175 8.200 63,284 -0.30(-3.53%)
Nov 14, 2017 8.750 8.750 8.500 8.500 49,202 -0.20(-2.30%)
Nov 13, 2017 8.750 8.750 8.650 8.700 32,309 +0.00(+0.00%)
Nov 10, 2017 8.750 8.750 8.450 8.700 94,234 +0.00(+0.00%)
Nov 09, 2017 8.650 8.800 8.525 8.700 119,475 +0.00(+0.00%)
Nov 08, 2017 8.650 8.800 8.450 8.700 119,061 +0.00(+0.00%)
Nov 07, 2017 8.700 8.750 8.400 8.700 233,636 +0.00(+0.00%)
Nov 06, 2017 8.000 8.800 7.870 8.700 598,289 +0.85(+10.83%)
Nov 03, 2017 8.000 8.000 7.850 7.850 20,727 -0.15(-1.88%)
Nov 02, 2017 7.950 8.050 7.900 8.000 53,738 +0.05(+0.63%)
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.