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 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%)
Apr 01, 2016 4.660 4.840 4.588 4.760 44,099 -0.01(-0.21%)
Mar 31, 2016 4.870 5.080 4.760 4.770 62,521 -0.18(-3.64%)
Mar 30, 2016 4.890 5.000 4.840 4.950 108,944 +0.07(+1.43%)
Mar 29, 2016 4.590 4.890 4.530 4.880 32,260 +0.31(+6.78%)
Mar 28, 2016 4.680 4.720 4.570 4.570 41,839 -0.12(-2.56%)
Mar 24, 2016 4.820 4.690 4.690 4.690 66,000 -0.13(-2.70%)
Mar 23, 2016 4.920 4.930 4.800 4.820 46,019 -0.12(-2.43%)
Mar 22, 2016 5.070 5.080 4.930 4.940 23,206 -0.12(-2.37%)
Mar 21, 2016 4.930 5.100 4.920 5.060 56,566 +0.06(+1.20%)
Mar 18, 2016 5.060 5.100 4.951 5.000 158,718 +0.03(+0.60%)
Mar 17, 2016 4.860 4.990 4.800 4.970 75,109 +0.09(+1.84%)
Mar 16, 2016 4.900 5.000 4.830 4.880 35,641 -0.06(-1.21%)
Mar 15, 2016 4.950 5.000 4.900 4.940 39,216 -0.06(-1.20%)
Mar 14, 2016 4.880 5.104 4.780 5.000 80,164 +0.08(+1.63%)
Mar 11, 2016 4.890 4.990 4.760 4.920 79,759 +0.07(+1.44%)
Mar 10, 2016 4.950 5.009 4.750 4.850 26,881 +0.01(+0.21%)
Mar 09, 2016 4.820 4.950 4.750 4.840 41,276 +0.01(+0.21%)
Mar 08, 2016 5.090 5.090 4.750 4.830 76,445 -0.32(-6.21%)
Mar 07, 2016 4.920 5.180 4.910 5.150 103,581 +0.11(+2.18%)
Mar 04, 2016 4.850 5.160 4.850 5.040 125,638 +0.04(+0.80%)
Mar 03, 2016 6.090 6.154 4.970 5.000 243,703 -1.04(-17.22%)
Mar 02, 2016 5.140 6.100 5.070 6.040 106,021 +0.87(+16.83%)
Mar 01, 2016 5.180 5.250 5.080 5.170 29,041 +0.03(+0.58%)
Feb 29, 2016 5.060 5.260 5.060 5.140 39,357 +0.06(+1.18%)
Feb 26, 2016 5.000 5.109 4.905 5.080 41,285 +0.14(+2.83%)
Feb 25, 2016 4.900 5.070 4.900 4.940 33,261 +0.07(+1.44%)
Feb 24, 2016 4.700 4.890 4.638 4.870 15,153 +0.15(+3.18%)
Feb 23, 2016 4.750 4.940 4.700 4.720 37,200 -0.03(-0.63%)
Feb 22, 2016 4.800 4.849 4.740 4.750 23,720 +0.05(+1.06%)
Feb 19, 2016 4.600 4.720 4.600 4.700 27,509 +0.09(+1.95%)
Feb 18, 2016 4.700 4.755 4.540 4.610 52,074 -0.03(-0.65%)
Feb 17, 2016 4.170 4.740 4.170 4.640 122,844 +0.49(+11.81%)
Feb 16, 2016 4.500 4.560 4.135 4.150 147,656 -0.43(-9.39%)
Feb 12, 2016 4.570 4.580 4.580 4.580 19,400 +0.04(+0.88%)
Feb 11, 2016 4.600 4.760 4.500 4.540 16,399 -0.21(-4.42%)
Feb 10, 2016 4.670 4.770 4.570 4.750 35,044 +0.11(+2.37%)
Feb 09, 2016 4.670 4.730 4.540 4.640 17,430 -0.10(-2.11%)
Feb 08, 2016 4.750 4.760 4.560 4.740 47,576 -0.06(-1.25%)
Feb 05, 2016 5.040 5.100 4.790 4.800 59,937 -0.30(-5.88%)
Feb 04, 2016 5.010 5.260 5.000 5.100 45,286 +0.10(+2.00%)
Feb 03, 2016 5.160 5.160 4.950 5.000 69,367 -0.10(-1.96%)
Feb 02, 2016 5.220 5.220 5.060 5.100 26,773 -0.22(-4.14%)
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.