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 (%)
Apr 30, 2014 6.360 6.540 6.260 6.410 329,205 +0.04(+0.63%)
Apr 29, 2014 6.460 6.560 6.320 6.370 166,861 -0.04(-0.62%)
Apr 28, 2014 6.550 6.560 6.310 6.410 116,793 -0.09(-1.38%)
Apr 25, 2014 6.710 6.710 6.440 6.500 130,001 -0.23(-3.42%)
Apr 24, 2014 6.790 6.820 6.650 6.730 165,491 +0.02(+0.30%)
Apr 23, 2014 6.810 6.850 6.678 6.710 116,156 -0.12(-1.76%)
Apr 22, 2014 6.860 6.880 6.800 6.830 214,268 +0.01(+0.15%)
Apr 21, 2014 6.810 6.890 6.760 6.820 99,338 +0.03(+0.44%)
Apr 17, 2014 6.880 6.790 6.790 6.790 371,400 -0.09(-1.31%)
Apr 16, 2014 6.870 6.932 6.830 6.880 138,672 +0.09(+1.33%)
Apr 15, 2014 7.000 7.023 6.520 6.790 288,656 -0.21(-3.00%)
Apr 14, 2014 7.210 7.210 7.000 7.000 131,238 -0.08(-1.13%)
Apr 11, 2014 7.140 7.200 7.010 7.080 167,181 -0.09(-1.26%)
Apr 10, 2014 7.140 7.200 7.110 7.170 188,157 +0.01(+0.14%)
Apr 09, 2014 7.250 7.250 7.070 7.160 149,579 -0.01(-0.14%)
Apr 08, 2014 7.080 7.250 7.070 7.170 177,312 +0.14(+1.99%)
Apr 07, 2014 7.260 7.300 7.000 7.030 255,657 -0.25(-3.43%)
Apr 04, 2014 7.590 7.600 7.250 7.280 186,657 -0.30(-3.96%)
Apr 03, 2014 7.580 7.665 7.520 7.580 134,193 -0.01(-0.13%)
Apr 02, 2014 7.650 7.730 7.560 7.590 161,636 -0.03(-0.39%)
Apr 01, 2014 7.710 7.790 7.570 7.620 207,101 +0.06(+0.79%)
Mar 31, 2014 7.710 7.820 7.560 7.560 195,982 -0.11(-1.43%)
Mar 28, 2014 7.680 7.760 7.550 7.670 545,436 -0.02(-0.26%)
Mar 27, 2014 7.660 7.780 7.600 7.690 93,603 -0.01(-0.13%)
Mar 26, 2014 8.020 8.170 7.700 7.700 168,488 -0.18(-2.28%)
Mar 25, 2014 7.920 7.980 7.700 7.880 157,714 +0.04(+0.51%)
Mar 24, 2014 8.010 8.100 7.710 7.840 221,243 -0.10(-1.26%)
Mar 21, 2014 7.870 7.980 7.740 7.940 296,388 +0.14(+1.79%)
Mar 20, 2014 7.760 7.860 7.670 7.800 234,065 +0.06(+0.78%)
Mar 19, 2014 7.650 7.830 7.600 7.740 251,780 +0.22(+2.93%)
Mar 18, 2014 7.760 7.880 7.500 7.520 303,094 +0.04(+0.53%)
Mar 17, 2014 7.590 7.850 7.410 7.480 397,541 -0.04(-0.53%)
Mar 14, 2014 8.030 8.140 7.500 7.520 783,470 -0.63(-7.73%)
Mar 13, 2014 9.600 9.700 8.000 8.150 837,130 -1.73(-17.51%)
Mar 12, 2014 9.830 9.980 9.794 9.880 66,695 +0.03(+0.30%)
Mar 11, 2014 10.13 10.13 9.790 9.850 58,518 -0.24(-2.38%)
Mar 10, 2014 10.11 10.15 10.01 10.09 55,886 -0.02(-0.20%)
Mar 07, 2014 10.22 10.22 10.04 10.11 32,968 -0.05(-0.49%)
Mar 06, 2014 10.25 10.39 10.14 10.16 50,927 -0.04(-0.39%)
Mar 05, 2014 10.41 10.42 10.13 10.20 157,622 -0.26(-2.49%)
Mar 04, 2014 10.14 10.62 10.14 10.46 146,851 +0.47(+4.70%)
Mar 03, 2014 10.16 10.35 9.890 9.990 75,873 -0.27(-2.63%)
Feb 28, 2014 10.42 10.57 10.23 10.26 136,566 -0.12(-1.16%)
Feb 27, 2014 9.940 10.39 9.850 10.38 120,348 +0.42(+4.22%)
Feb 26, 2014 9.520 10.00 9.520 9.960 150,559 +0.42(+4.40%)
Feb 25, 2014 9.550 9.650 9.450 9.540 118,250 -0.03(-0.31%)
Feb 24, 2014 9.520 9.840 9.520 9.570 98,851 +0.09(+0.95%)
Feb 21, 2014 9.670 9.780 9.450 9.480 191,480 +0.02(+0.21%)
Feb 20, 2014 9.460 9.540 9.455 9.460 63,333 +0.00(+0.00%)
Feb 19, 2014 9.490 9.616 9.460 9.460 86,949 -0.10(-1.05%)
Feb 18, 2014 9.680 9.680 9.510 9.560 72,321 -0.05(-0.52%)
Feb 14, 2014 9.770 9.610 9.610 9.610 41,600 -0.15(-1.54%)
Feb 13, 2014 9.500 9.800 9.474 9.760 36,861 +0.24(+2.52%)
Feb 12, 2014 9.660 9.730 9.480 9.520 43,062 -0.15(-1.55%)
Feb 11, 2014 9.590 9.790 9.530 9.670 72,685 +0.12(+1.26%)
Feb 10, 2014 9.340 9.570 9.330 9.550 109,335 +0.23(+2.47%)
Feb 07, 2014 9.070 9.340 9.070 9.320 192,314 +0.31(+3.44%)
Feb 06, 2014 8.990 9.070 8.770 9.010 174,035 -0.01(-0.11%)
Feb 05, 2014 9.240 9.260 8.960 9.020 70,153 -0.23(-2.49%)
Feb 04, 2014 9.440 9.560 9.250 9.250 39,710 -0.17(-1.80%)
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.