Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameresco Inc (NY: AMRC )

27.35 -0.05 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 8.600 8.600 8.600 0 +0.10(+1.18%)
Dec 28, 2017 8.600 8.650 8.450 8.500 107,328 -0.10(-1.16%)
Dec 27, 2017 8.450 8.700 8.325 8.600 51,424 +0.20(+2.38%)
Dec 26, 2017 8.450 8.500 8.400 8.400 38,867 -0.05(-0.59%)
Dec 22, 2017 8.500 8.550 8.400 8.450 38,472 -0.05(-0.59%)
Dec 21, 2017 8.600 8.700 8.450 8.500 33,695 -0.15(-1.73%)
Dec 20, 2017 8.600 8.750 8.538 8.650 26,373 +0.05(+0.58%)
Dec 19, 2017 8.500 8.650 8.417 8.600 51,241 +0.10(+1.18%)
Dec 18, 2017 8.700 8.767 8.450 8.500 56,288 -0.20(-2.30%)
Dec 15, 2017 8.450 8.800 8.450 8.700 82,488 +0.25(+2.96%)
Dec 14, 2017 8.750 8.750 8.450 8.450 27,906 -0.25(-2.87%)
Dec 13, 2017 8.700 8.900 8.650 8.700 21,576 +0.00(+0.00%)
Dec 12, 2017 8.600 8.900 8.600 8.700 29,502 +0.05(+0.58%)
Dec 11, 2017 8.900 8.900 8.500 8.650 44,934 -0.20(-2.26%)
Dec 08, 2017 8.850 8.900 8.750 8.850 57,402 +0.00(+0.00%)
Dec 07, 2017 8.950 8.950 8.750 67,252 +0.00(+0.00%)
Dec 06, 2017 8.700 8.950 8.637 8.900 77,898 +0.30(+3.49%)
Dec 05, 2017 8.750 8.750 8.500 8.600 46,721 -0.15(-1.71%)
Dec 04, 2017 8.700 8.800 8.601 8.750 70,262 +0.15(+1.74%)
Dec 01, 2017 8.500 8.650 8.450 8.600 38,765 +0.10(+1.18%)
Nov 30, 2017 8.750 8.750 8.500 8.500 80,219 -0.20(-2.30%)
Nov 29, 2017 8.700 8.800 8.600 8.700 71,490 +0.05(+0.58%)
Nov 28, 2017 8.550 8.750 8.500 8.650 65,818 +0.10(+1.17%)
Nov 27, 2017 8.350 8.600 8.300 8.550 40,347 +0.15(+1.79%)
Nov 24, 2017 8.400 8.450 8.300 8.400 19,150 +0.00(+0.00%)
Nov 22, 2017 8.500 8.600 8.350 8.400 26,663 -0.10(-1.18%)
Nov 21, 2017 8.600 8.800 8.450 8.500 93,018 +0.00(+0.00%)
Nov 20, 2017 8.400 8.500 8.400 8.500 22,865 +0.10(+1.19%)
Nov 17, 2017 8.400 8.500 8.300 8.400 29,963 -0.10(-1.18%)
Nov 16, 2017 8.250 8.500 8.151 8.500 39,157 +0.30(+3.66%)
Nov 15, 2017 8.450 8.467 8.175 8.200 63,284 -0.30(-3.53%)
Nov 14, 2017 8.750 8.750 8.500 8.500 49,202 -0.20(-2.30%)
Nov 13, 2017 8.750 8.750 8.650 8.700 32,309 +0.00(+0.00%)
Nov 10, 2017 8.750 8.750 8.450 8.700 94,234 +0.00(+0.00%)
Nov 09, 2017 8.650 8.800 8.525 8.700 119,475 +0.00(+0.00%)
Nov 08, 2017 8.650 8.800 8.450 8.700 119,061 +0.00(+0.00%)
Nov 07, 2017 8.700 8.750 8.400 8.700 233,636 +0.00(+0.00%)
Nov 06, 2017 8.000 8.800 7.870 8.700 598,289 +0.85(+10.83%)
Nov 03, 2017 8.000 8.000 7.850 7.850 20,727 -0.15(-1.88%)
Nov 02, 2017 7.950 8.050 7.900 8.000 53,738 +0.05(+0.63%)
Nov 01, 2017 7.800 8.000 7.750 7.950 35,350 +0.25(+3.25%)
Oct 31, 2017 7.700 7.800 7.650 7.700 50,592 -0.10(-1.28%)
Oct 30, 2017 8.000 8.050 7.750 7.800 29,301 -0.20(-2.50%)
Oct 27, 2017 8.000 8.025 7.850 8.000 91,748 +0.00(+0.00%)
Oct 26, 2017 7.750 8.000 7.600 8.000 53,105 +0.30(+3.90%)
Oct 25, 2017 7.700 7.750 7.600 7.700 166,516 -0.05(-0.65%)
Oct 24, 2017 7.700 7.850 7.600 7.750 27,232 +0.10(+1.31%)
Oct 23, 2017 7.650 7.700 7.600 7.650 19,766 -0.05(-0.65%)
Oct 20, 2017 7.800 7.800 7.600 7.700 27,721 -0.05(-0.65%)
Oct 19, 2017 7.600 7.750 7.551 7.750 29,244 +0.05(+0.65%)
Oct 18, 2017 7.700 7.800 7.550 7.700 38,460 -0.10(-1.28%)
Oct 17, 2017 7.750 7.800 7.650 7.800 46,376 -0.05(-0.64%)
Oct 16, 2017 7.850 7.900 7.750 7.850 60,545 -0.05(-0.63%)
Oct 13, 2017 7.950 7.950 7.800 7.900 29,150 -0.05(-0.63%)
Oct 12, 2017 7.800 7.950 7.800 7.950 22,440 +0.05(+0.63%)
Oct 11, 2017 7.950 7.950 7.850 7.900 25,138 -0.05(-0.63%)
Oct 10, 2017 7.900 8.000 7.800 7.950 36,070 +0.10(+1.27%)
Oct 09, 2017 7.900 7.950 7.800 7.850 38,274 +0.00(+0.00%)
Oct 06, 2017 7.900 7.900 7.750 7.850 42,137 -0.10(-1.26%)
Oct 05, 2017 7.950 8.000 7.850 7.950 67,023 +0.00(+0.00%)
Oct 04, 2017 7.950 7.975 7.900 7.950 32,768 +0.05(+0.63%)
Oct 03, 2017 7.900 8.000 7.850 7.900 59,310 +0.10(+1.28%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.