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 )

22.41 +0.96 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 4.910 5.000 4.860 4.950 68,919 +0.14(+2.91%)
Jul 28, 2016 4.920 4.930 4.780 4.810 24,366 -0.16(-3.22%)
Jul 27, 2016 5.100 5.100 4.940 4.970 34,979 -0.06(-1.19%)
Jul 26, 2016 5.040 5.060 4.930 5.030 38,358 -0.02(-0.40%)
Jul 25, 2016 5.050 5.070 4.920 5.050 42,894 -0.06(-1.17%)
Jul 22, 2016 5.130 5.180 5.070 5.110 32,288 +0.00(+0.00%)
Jul 21, 2016 5.140 5.200 5.060 5.110 29,737 -0.09(-1.73%)
Jul 20, 2016 5.140 5.200 4.990 5.200 57,076 +0.12(+2.36%)
Jul 19, 2016 5.090 5.190 5.060 5.080 33,982 -0.10(-1.93%)
Jul 18, 2016 5.270 5.300 5.130 5.180 41,363 -0.09(-1.71%)
Jul 15, 2016 5.240 5.290 5.170 5.270 42,743 +0.10(+1.93%)
Jul 14, 2016 5.170 5.210 5.020 5.170 59,645 +0.03(+0.58%)
Jul 13, 2016 5.190 5.240 5.069 5.140 45,093 -0.04(-0.77%)
Jul 12, 2016 5.030 5.280 5.030 5.180 107,529 +0.17(+3.39%)
Jul 11, 2016 5.040 5.150 4.990 5.010 77,663 +0.00(+0.00%)
Jul 08, 2016 4.880 5.080 4.840 5.010 85,949 +0.17(+3.51%)
Jul 07, 2016 4.900 5.000 4.820 4.840 76,181 +0.02(+0.41%)
Jul 06, 2016 4.640 4.870 4.640 4.820 62,701 +0.10(+2.12%)
Jul 05, 2016 4.470 4.790 4.400 4.720 117,232 +0.26(+5.83%)
Jul 01, 2016 4.350 4.460 4.460 4.460 117,000 +0.09(+2.06%)
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%)
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.