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 (%)
Sep 27, 2013 9.780 9.910 9.520 9.650 143,197 -0.16(-1.63%)
Sep 26, 2013 9.870 9.940 9.750 9.810 38,453 -0.07(-0.71%)
Sep 25, 2013 9.900 10.16 9.782 9.880 60,031 -0.07(-0.70%)
Sep 24, 2013 10.20 10.21 9.930 9.950 103,086 -0.24(-2.36%)
Sep 23, 2013 10.01 10.34 9.940 10.19 150,308 +0.18(+1.80%)
Sep 20, 2013 9.830 10.35 9.780 10.01 410,896 +0.23(+2.35%)
Sep 19, 2013 9.430 9.840 9.400 9.780 170,121 +0.33(+3.49%)
Sep 18, 2013 9.040 9.496 9.040 9.450 123,901 +0.43(+4.77%)
Sep 17, 2013 8.760 9.020 8.650 9.020 46,546 +0.26(+2.97%)
Sep 16, 2013 8.720 8.800 8.590 8.760 73,721 +0.17(+1.98%)
Sep 13, 2013 8.450 8.650 8.410 8.590 82,305 +0.13(+1.54%)
Sep 12, 2013 8.540 8.600 8.460 8.460 22,600 -0.07(-0.82%)
Sep 11, 2013 8.520 8.650 8.470 8.530 35,396 -0.05(-0.58%)
Sep 10, 2013 8.490 8.600 8.450 8.580 41,522 +0.10(+1.18%)
Sep 09, 2013 8.340 8.510 8.311 8.480 82,694 +0.14(+1.68%)
Sep 06, 2013 8.390 8.530 8.250 8.340 54,570 +0.01(+0.12%)
Sep 05, 2013 8.420 8.520 8.270 8.330 100,086 -0.11(-1.30%)
Sep 04, 2013 8.440 8.640 8.339 8.440 42,284 -0.01(-0.12%)
Sep 03, 2013 8.630 8.680 8.400 8.450 51,530 -0.11(-1.29%)
Aug 30, 2013 8.640 8.660 8.480 8.560 58,160 -0.11(-1.27%)
Aug 29, 2013 8.690 8.850 8.630 8.670 56,943 +0.03(+0.35%)
Aug 28, 2013 8.560 8.760 8.540 8.640 41,522 +0.08(+0.93%)
Aug 27, 2013 8.720 8.750 8.525 8.560 51,649 -0.24(-2.73%)
Aug 26, 2013 8.560 8.860 8.560 8.800 59,583 +0.26(+3.04%)
Aug 23, 2013 8.760 8.880 8.435 8.540 93,996 -0.17(-1.95%)
Aug 22, 2013 8.410 8.840 8.410 8.710 116,248 +0.27(+3.20%)
Aug 21, 2013 8.340 8.510 8.260 8.440 201,517 +0.05(+0.60%)
Aug 20, 2013 8.300 8.490 8.300 8.390 51,281 +0.08(+0.96%)
Aug 19, 2013 8.500 8.560 8.270 8.310 76,469 -0.19(-2.24%)
Aug 16, 2013 8.560 8.590 8.470 8.500 44,103 -0.10(-1.16%)
Aug 15, 2013 8.600 8.720 8.550 8.600 52,348 -0.06(-0.69%)
Aug 14, 2013 8.860 8.889 8.620 8.660 65,740 -0.08(-0.92%)
Aug 13, 2013 8.410 8.840 8.410 8.740 85,322 +0.32(+3.80%)
Aug 12, 2013 8.470 8.580 8.340 8.420 112,483 -0.05(-0.59%)
Aug 09, 2013 8.940 9.040 8.370 8.470 85,334 -0.52(-5.78%)
Aug 08, 2013 8.150 9.095 8.000 8.990 356,771 +0.00(+0.00%)
Aug 07, 2013 9.080 9.100 8.980 8.990 77,124 -0.08(-0.88%)
Aug 06, 2013 9.220 9.220 9.010 9.070 90,943 -0.22(-2.37%)
Aug 05, 2013 9.090 9.350 9.000 9.290 51,970 +0.16(+1.75%)
Aug 02, 2013 8.930 9.140 8.910 9.130 110,339 +0.14(+1.56%)
Aug 01, 2013 9.170 9.180 8.860 8.990 107,438 -0.15(-1.64%)
Jul 31, 2013 9.210 9.220 9.010 9.140 58,718 -0.08(-0.87%)
Jul 30, 2013 9.260 9.330 9.110 9.220 55,888 -0.04(-0.43%)
Jul 29, 2013 9.230 9.330 9.160 9.260 79,208 -0.02(-0.22%)
Jul 26, 2013 9.330 9.340 9.130 9.280 72,197 -0.10(-1.07%)
Jul 25, 2013 9.410 9.480 9.300 9.380 86,660 -0.07(-0.74%)
Jul 24, 2013 9.500 9.540 9.360 9.450 93,172 -0.04(-0.42%)
Jul 23, 2013 9.470 9.540 9.390 9.490 88,902 +0.07(+0.74%)
Jul 22, 2013 9.370 9.470 9.240 9.420 123,702 -0.05(-0.53%)
Jul 19, 2013 9.410 9.470 9.320 9.470 103,472 +0.08(+0.85%)
Jul 18, 2013 9.530 9.530 9.182 9.390 99,456 -0.08(-0.90%)
Jul 17, 2013 9.430 9.510 9.320 9.475 96,672 +0.05(+0.58%)
Jul 16, 2013 9.430 9.460 9.310 9.420 54,296 -0.04(-0.42%)
Jul 15, 2013 9.210 9.490 9.200 9.460 94,692 +0.21(+2.27%)
Jul 12, 2013 9.450 9.476 9.130 9.250 78,947 -0.22(-2.32%)
Jul 11, 2013 9.470 9.670 9.330 9.470 126,174 +0.04(+0.42%)
Jul 10, 2013 9.400 9.480 9.320 9.430 89,224 +0.04(+0.43%)
Jul 09, 2013 9.180 9.390 9.160 9.390 66,370 +0.23(+2.51%)
Jul 08, 2013 9.230 9.250 9.050 9.160 92,803 -0.06(-0.65%)
Jul 05, 2013 9.460 9.460 9.110 9.220 61,340 -0.12(-1.28%)
Jul 03, 2013 9.210 9.390 9.130 9.340 61,360 +0.15(+1.63%)
Jul 02, 2013 9.310 9.640 9.120 9.190 126,824 -0.06(-0.65%)
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.