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 )

21.29 +0.40 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2015 6.760 6.904 6.730 6.830 39,150 +0.05(+0.74%)
Nov 27, 2015 6.800 6.860 6.700 6.780 8,299 -0.04(-0.59%)
Nov 25, 2015 6.860 6.820 6.820 6.820 49,400 -0.08(-1.16%)
Nov 24, 2015 6.690 6.900 6.660 6.900 82,169 +0.20(+2.99%)
Nov 23, 2015 6.660 6.800 6.642 6.700 46,556 +0.01(+0.15%)
Nov 20, 2015 6.730 7.000 6.650 6.690 86,516 +0.03(+0.45%)
Nov 19, 2015 6.740 6.770 6.620 6.660 31,756 -0.01(-0.15%)
Nov 18, 2015 6.470 6.700 6.470 6.670 117,227 +0.27(+4.22%)
Nov 17, 2015 6.400 6.530 6.340 6.400 176,350 -0.03(-0.47%)
Nov 16, 2015 6.300 6.500 6.260 6.430 87,144 +0.06(+0.94%)
Nov 13, 2015 6.450 6.490 6.300 6.370 44,765 -0.08(-1.24%)
Nov 12, 2015 6.520 6.520 6.410 6.450 37,431 -0.13(-1.98%)
Nov 11, 2015 6.720 6.740 6.500 6.580 52,442 -0.16(-2.37%)
Nov 10, 2015 6.630 6.760 6.550 6.740 53,183 +0.07(+1.05%)
Nov 09, 2015 6.920 6.980 6.610 6.670 53,700 -0.23(-3.33%)
Nov 06, 2015 6.480 6.970 6.480 6.900 112,745 +0.25(+3.76%)
Nov 05, 2015 6.890 6.900 6.490 6.650 117,443 -0.19(-2.78%)
Nov 04, 2015 6.870 6.980 6.760 6.840 58,148 -0.08(-1.16%)
Nov 03, 2015 6.630 7.000 6.615 6.920 98,385 +0.26(+3.90%)
Nov 02, 2015 6.400 6.840 6.340 6.660 86,173 +0.18(+2.78%)
Oct 30, 2015 6.460 6.530 6.365 6.480 79,070 +0.01(+0.15%)
Oct 29, 2015 6.450 6.500 6.260 6.470 152,551 -0.03(-0.46%)
Oct 28, 2015 6.270 6.540 6.220 6.500 101,989 +0.31(+5.01%)
Oct 27, 2015 6.430 6.500 6.160 6.190 40,769 -0.31(-4.77%)
Oct 26, 2015 6.620 6.620 6.390 6.500 55,304 -0.17(-2.55%)
Oct 23, 2015 6.680 6.680 6.460 6.670 61,421 +0.03(+0.45%)
Oct 22, 2015 6.530 6.680 6.480 6.640 35,825 +0.15(+2.31%)
Oct 21, 2015 6.620 6.620 6.430 6.490 34,525 -0.12(-1.82%)
Oct 20, 2015 6.550 6.680 6.470 6.610 37,276 +0.05(+0.76%)
Oct 19, 2015 6.570 6.660 6.450 6.560 35,822 -0.04(-0.61%)
Oct 16, 2015 7.100 7.100 6.500 6.600 50,373 -0.48(-6.78%)
Oct 15, 2015 6.640 7.090 6.510 7.080 94,549 +0.50(+7.60%)
Oct 14, 2015 6.430 6.710 6.430 6.580 52,207 +0.21(+3.30%)
Oct 13, 2015 6.370 6.486 6.350 6.370 34,403 -0.07(-1.09%)
Oct 12, 2015 6.500 6.570 6.370 6.440 34,114 -0.14(-2.13%)
Oct 09, 2015 6.590 6.611 6.461 6.580 19,712 +0.02(+0.30%)
Oct 08, 2015 6.550 6.670 6.510 6.560 31,311 +0.03(+0.46%)
Oct 07, 2015 6.390 6.530 6.390 6.530 26,622 +0.20(+3.16%)
Oct 06, 2015 6.400 6.500 6.245 6.330 38,314 -0.04(-0.63%)
Oct 05, 2015 6.070 6.370 6.070 6.370 53,388 +0.36(+5.99%)
Oct 02, 2015 5.880 6.030 5.790 6.010 38,267 +0.06(+1.01%)
Oct 01, 2015 5.880 5.970 5.680 5.950 87,145 +0.07(+1.19%)
Sep 30, 2015 5.930 5.970 5.770 5.880 61,316 -0.01(-0.17%)
Sep 29, 2015 5.870 5.980 5.830 5.890 107,934 +0.02(+0.34%)
Sep 28, 2015 5.900 6.040 5.800 5.870 79,024 -0.04(-0.68%)
Sep 25, 2015 6.080 6.095 5.890 5.910 54,005 -0.13(-2.15%)
Sep 24, 2015 6.010 6.070 5.830 6.040 34,520 +0.01(+0.17%)
Sep 23, 2015 6.030 6.090 5.880 6.030 115,875 +0.04(+0.67%)
Sep 22, 2015 6.010 6.090 5.959 5.990 73,720 -0.07(-1.16%)
Sep 21, 2015 6.040 6.170 6.000 6.060 76,333 +0.06(+1.00%)
Sep 18, 2015 6.300 6.300 5.940 6.000 134,224 -0.37(-5.81%)
Sep 17, 2015 6.110 6.580 6.030 6.370 54,790 +0.25(+4.08%)
Sep 16, 2015 6.060 6.150 6.050 6.120 32,950 +0.05(+0.82%)
Sep 15, 2015 5.900 6.120 5.870 6.070 36,750 +0.18(+3.06%)
Sep 14, 2015 5.850 5.940 5.800 5.890 39,350 +0.03(+0.51%)
Sep 11, 2015 5.760 5.880 5.726 5.860 19,785 +0.03(+0.51%)
Sep 10, 2015 5.890 5.980 5.780 5.830 32,460 +0.01(+0.17%)
Sep 09, 2015 6.000 6.000 5.810 5.820 39,336 -0.08(-1.36%)
Sep 08, 2015 5.660 6.000 5.620 5.900 77,323 +0.30(+5.36%)
Sep 04, 2015 5.450 5.600 5.600 5.600 40,300 +0.11(+2.00%)
Sep 03, 2015 5.510 5.600 5.470 5.490 55,761 -0.09(-1.61%)
Sep 02, 2015 5.800 5.800 5.540 5.580 32,336 -0.11(-1.93%)
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.