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 )

20.93 -0.79 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2016 4.290 4.470 4.260 4.370 140,041 +0.08(+1.86%)
Jun 29, 2016 4.340 4.400 4.280 4.290 190,386 -0.01(-0.23%)
Jun 28, 2016 4.450 4.490 4.240 4.300 162,963 -0.03(-0.69%)
Jun 27, 2016 4.710 4.710 4.320 4.330 116,180 -0.39(-8.26%)
Jun 24, 2016 4.790 4.810 4.430 4.720 233,229 -0.25(-5.03%)
Jun 23, 2016 4.950 5.000 4.930 4.970 103,817 +0.16(+3.33%)
Jun 22, 2016 4.700 4.870 4.700 4.810 69,491 +0.14(+3.00%)
Jun 21, 2016 4.720 4.749 4.610 4.670 61,993 +0.00(+0.00%)
Jun 20, 2016 4.640 4.758 4.619 4.670 103,002 +0.12(+2.64%)
Jun 17, 2016 4.400 4.610 4.400 4.550 171,176 +0.07(+1.56%)
Jun 16, 2016 4.440 4.490 4.400 4.480 116,771 +0.01(+0.22%)
Jun 15, 2016 4.530 4.590 4.451 4.470 79,501 -0.06(-1.32%)
Jun 14, 2016 4.580 4.625 4.500 4.530 96,989 -0.07(-1.52%)
Jun 13, 2016 4.440 4.680 4.440 4.600 165,455 +0.16(+3.60%)
Jun 10, 2016 4.500 4.570 4.310 4.440 96,901 -0.07(-1.55%)
Jun 09, 2016 4.670 4.670 4.500 4.510 117,476 -0.21(-4.45%)
Jun 08, 2016 4.800 4.860 4.700 4.720 112,136 -0.08(-1.67%)
Jun 07, 2016 4.860 4.860 4.800 4.800 70,665 -0.02(-0.41%)
Jun 06, 2016 4.820 4.880 4.790 4.820 98,690 +0.02(+0.42%)
Jun 03, 2016 4.970 4.990 4.730 4.800 78,875 -0.15(-3.03%)
Jun 02, 2016 4.710 4.980 4.710 4.950 95,256 +0.24(+5.10%)
Jun 01, 2016 4.660 4.780 4.643 4.710 83,014 +0.03(+0.64%)
May 31, 2016 4.790 4.845 4.660 4.680 190,797 -0.06(-1.27%)
May 27, 2016 4.720 4.740 4.740 4.740 40,800 +0.00(+0.00%)
May 26, 2016 4.850 4.860 4.700 4.740 44,602 -0.09(-1.86%)
May 25, 2016 4.960 5.009 4.800 4.830 48,401 -0.10(-2.03%)
May 24, 2016 4.870 5.010 4.750 4.930 42,520 +0.08(+1.65%)
May 23, 2016 4.850 4.930 4.770 4.850 51,129 +0.03(+0.62%)
May 20, 2016 4.450 4.820 4.370 4.820 74,917 +0.32(+7.11%)
May 19, 2016 4.520 4.600 4.460 4.500 160,446 -0.06(-1.32%)
May 18, 2016 4.530 4.640 4.500 4.560 67,025 +0.03(+0.66%)
May 17, 2016 4.560 4.690 4.500 4.530 94,341 -0.08(-1.74%)
May 16, 2016 4.520 4.620 4.520 4.610 67,358 +0.10(+2.22%)
May 13, 2016 4.490 4.560 4.435 4.510 63,392 -0.03(-0.66%)
May 12, 2016 4.640 4.700 4.470 4.540 61,073 -0.09(-1.94%)
May 11, 2016 4.640 4.690 4.550 4.630 60,022 -0.01(-0.22%)
May 10, 2016 4.630 4.700 4.600 4.640 90,879 +0.02(+0.43%)
May 09, 2016 4.460 4.668 4.460 4.620 83,179 +0.12(+2.67%)
May 06, 2016 4.540 4.600 4.370 4.500 90,038 +0.10(+2.27%)
May 05, 2016 4.700 4.810 4.370 4.400 239,890 +0.47(+11.96%)
May 04, 2016 4.080 4.200 3.910 3.930 82,827 -0.16(-3.91%)
May 03, 2016 4.320 4.350 3.950 4.090 125,590 -0.27(-6.19%)
May 02, 2016 4.420 4.500 4.350 4.360 26,195 -0.11(-2.46%)
Apr 29, 2016 4.320 4.510 4.320 4.470 137,168 +0.05(+1.13%)
Apr 28, 2016 4.330 4.470 4.300 4.420 81,219 +0.04(+0.91%)
Apr 27, 2016 4.340 4.450 4.340 4.380 54,319 +0.00(+0.00%)
Apr 26, 2016 4.320 4.450 4.240 4.380 72,892 +0.06(+1.39%)
Apr 25, 2016 4.570 4.570 4.300 4.320 32,760 -0.25(-5.47%)
Apr 22, 2016 4.520 4.650 4.520 4.570 58,766 +0.05(+1.11%)
Apr 21, 2016 4.530 4.620 4.520 4.520 106,442 -0.02(-0.44%)
Apr 20, 2016 4.650 4.670 4.540 4.540 142,473 -0.09(-1.94%)
Apr 19, 2016 4.650 4.680 4.570 4.630 83,685 -0.01(-0.22%)
Apr 18, 2016 4.510 4.700 4.510 4.640 67,500 +0.09(+1.98%)
Apr 15, 2016 4.520 4.620 4.520 4.550 240,609 +0.00(+0.00%)
Apr 14, 2016 4.590 4.590 4.460 4.550 61,822 -0.06(-1.30%)
Apr 13, 2016 4.110 4.640 4.110 4.610 57,852 +0.55(+13.55%)
Apr 12, 2016 4.060 4.100 4.000 4.060 79,138 +0.02(+0.50%)
Apr 11, 2016 4.140 4.272 4.030 4.040 60,808 -0.06(-1.46%)
Apr 08, 2016 4.220 4.275 4.070 4.100 34,511 -0.08(-1.91%)
Apr 07, 2016 4.300 4.390 4.160 4.180 62,744 -0.17(-3.91%)
Apr 06, 2016 4.430 4.490 4.330 4.350 30,631 -0.08(-1.81%)
Apr 05, 2016 4.620 4.620 4.425 4.430 45,593 -0.24(-5.14%)
Apr 04, 2016 4.770 4.770 4.650 4.670 28,811 -0.09(-1.89%)
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.