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 (%)
May 31, 2013 8.250 8.400 8.150 8.260 274,339 -0.13(-1.55%)
May 30, 2013 8.130 8.650 8.130 8.390 149,094 +0.24(+2.94%)
May 29, 2013 8.200 8.270 8.070 8.150 116,646 -0.12(-1.45%)
May 28, 2013 8.370 8.540 8.200 8.270 119,649 +0.01(+0.12%)
May 24, 2013 8.240 8.340 8.110 8.260 107,677 +0.06(+0.73%)
May 23, 2013 8.050 8.280 8.010 8.200 224,595 -0.03(-0.36%)
May 22, 2013 8.440 8.440 8.170 8.230 232,783 -0.13(-1.56%)
May 21, 2013 8.180 8.570 8.130 8.360 174,161 +0.19(+2.33%)
May 20, 2013 8.130 8.320 8.080 8.170 133,531 +0.06(+0.74%)
May 17, 2013 8.200 8.250 8.060 8.110 159,717 -0.02(-0.25%)
May 16, 2013 7.900 8.630 7.840 8.130 245,605 +0.31(+3.96%)
May 15, 2013 7.770 7.890 7.730 7.820 109,851 +0.04(+0.51%)
May 13, 2013 7.400 7.780 7.400 7.780 162,346 +0.37(+4.99%)
May 10, 2013 7.490 7.530 7.280 7.410 173,441 -0.09(-1.20%)
May 09, 2013 7.190 7.640 7.010 7.500 208,659 +0.09(+1.21%)
May 08, 2013 7.570 7.700 7.390 7.410 101,857 -0.16(-2.11%)
May 07, 2013 7.110 7.755 7.110 7.570 272,726 +0.47(+6.62%)
May 06, 2013 7.180 7.310 7.010 7.100 141,479 -0.10(-1.39%)
May 03, 2013 7.150 7.288 7.130 7.200 86,757 +0.07(+0.98%)
May 02, 2013 7.170 7.250 7.130 7.130 66,230 +0.07(+0.99%)
May 01, 2013 7.370 7.480 7.040 7.060 118,853 -0.31(-4.21%)
Apr 30, 2013 7.750 7.783 7.300 7.370 97,856 -0.35(-4.53%)
Apr 29, 2013 7.650 7.810 7.610 7.720 48,669 +0.12(+1.58%)
Apr 26, 2013 7.520 7.630 7.420 7.600 85,692 +0.09(+1.20%)
Apr 25, 2013 7.340 7.540 7.230 7.510 152,501 +0.24(+3.30%)
Apr 24, 2013 7.180 7.290 7.150 7.270 44,394 +0.12(+1.68%)
Apr 23, 2013 7.300 7.350 7.100 7.150 127,920 -0.11(-1.52%)
Apr 22, 2013 7.400 7.400 7.130 7.260 95,626 -0.07(-0.95%)
Apr 19, 2013 7.430 7.490 7.270 7.330 95,135 -0.03(-0.41%)
Apr 18, 2013 7.280 7.730 7.210 7.360 131,714 +0.13(+1.80%)
Apr 17, 2013 7.390 7.440 7.060 7.230 90,779 -0.16(-2.17%)
Apr 16, 2013 7.230 7.420 7.080 7.390 97,792 +0.19(+2.64%)
Apr 15, 2013 7.400 7.410 7.160 7.200 193,614 -0.23(-3.10%)
Apr 12, 2013 7.370 7.500 7.350 7.430 113,660 +0.01(+0.13%)
Apr 11, 2013 7.320 7.570 7.210 7.420 164,261 +0.10(+1.37%)
Apr 10, 2013 7.130 7.390 7.080 7.320 73,131 +0.21(+2.95%)
Apr 09, 2013 7.070 7.270 7.030 7.110 89,467 +0.07(+0.99%)
Apr 08, 2013 7.010 7.190 6.900 7.040 93,861 -0.10(-1.40%)
Apr 05, 2013 7.010 7.167 6.961 7.140 82,003 -0.01(-0.14%)
Apr 04, 2013 7.270 7.340 6.933 7.150 158,583 -0.13(-1.79%)
Apr 03, 2013 7.280 7.410 7.240 7.280 94,610 +0.01(+0.14%)
Apr 02, 2013 7.230 7.420 7.183 7.270 132,848 +0.09(+1.25%)
Apr 01, 2013 7.400 7.500 7.150 7.180 134,091 -0.22(-2.97%)
Mar 28, 2013 7.540 7.590 7.350 7.400 158,676 -0.11(-1.46%)
Mar 27, 2013 7.500 7.619 7.410 7.510 293,730 -0.02(-0.27%)
Mar 26, 2013 7.320 7.630 7.260 7.530 174,592 +0.21(+2.87%)
Mar 25, 2013 7.000 7.470 7.000 7.320 233,339 +0.33(+4.72%)
Mar 22, 2013 6.810 7.080 6.770 6.990 217,596 +0.18(+2.64%)
Mar 21, 2013 6.560 7.016 6.560 6.810 235,747 +0.11(+1.64%)
Mar 20, 2013 7.200 7.370 6.635 6.700 686,791 -0.42(-5.90%)
Mar 19, 2013 7.520 7.560 6.935 7.120 248,717 -0.43(-5.70%)
Mar 18, 2013 7.620 7.740 7.500 7.550 79,139 -0.10(-1.31%)
Mar 15, 2013 7.750 7.750 7.500 7.650 230,726 -0.04(-0.52%)
Mar 14, 2013 7.800 7.800 7.600 7.690 87,466 -0.10(-1.28%)
Mar 13, 2013 7.930 7.950 7.670 7.790 69,634 -0.13(-1.64%)
Mar 12, 2013 7.980 7.980 7.904 7.920 56,123 -0.06(-0.75%)
Mar 11, 2013 7.920 8.030 7.880 7.980 79,388 +0.00(+0.00%)
Mar 08, 2013 8.130 8.130 7.880 7.980 60,956 -0.08(-0.99%)
Mar 07, 2013 8.110 8.220 8.010 8.060 57,869 -0.06(-0.74%)
Mar 06, 2013 7.530 8.220 7.510 8.120 134,826 +0.60(+7.98%)
Mar 05, 2013 7.720 7.770 7.500 7.520 166,532 -0.18(-2.34%)
Mar 04, 2013 8.050 8.088 7.660 7.700 128,306 -0.39(-4.82%)
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.