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

Costamare Inc (NY: CMRE )

14.73 +0.09 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2011 8.235 8.296 8.165 8.280 103,147 +0.00(+0.00%)
Jul 28, 2011 8.100 8.434 8.100 8.280 263,496 -0.16(-1.85%)
Jul 27, 2011 8.708 8.714 8.351 8.436 239,099 -0.28(-3.23%)
Jul 26, 2011 8.768 8.788 8.592 8.718 155,452 -0.04(-0.40%)
Jul 25, 2011 8.858 8.858 8.676 8.753 125,344 -0.13(-1.41%)
Jul 22, 2011 8.893 8.914 8.848 8.878 117,401 -0.01(-0.06%)
Jul 21, 2011 8.858 8.949 8.697 8.883 193,075 +0.07(+0.74%)
Jul 20, 2011 8.798 8.833 8.738 8.818 237,768 +0.05(+0.52%)
Jul 19, 2011 8.391 8.944 8.391 8.773 395,414 +0.46(+5.56%)
Jul 18, 2011 8.331 8.517 8.255 8.311 76,335 -0.02(-0.18%)
Jul 15, 2011 8.336 8.421 8.296 8.326 43,976 -0.01(-0.06%)
Jul 14, 2011 8.451 8.532 8.296 8.331 41,118 -0.12(-1.43%)
Jul 13, 2011 8.441 8.607 8.441 8.451 129,699 +0.07(+0.84%)
Jul 12, 2011 8.371 8.451 8.330 8.381 51,680 -0.07(-0.83%)
Jul 11, 2011 8.476 8.557 8.417 8.451 55,851 -0.11(-1.23%)
Jul 08, 2011 8.441 8.592 8.381 8.557 48,316 +0.02(+0.24%)
Jul 07, 2011 8.657 8.657 8.486 8.537 86,051 -0.05(-0.53%)
Jul 06, 2011 8.602 8.617 8.552 8.582 30,955 -0.01(-0.06%)
Jul 05, 2011 8.672 8.672 8.557 8.587 48,054 -0.06(-0.70%)
Jul 01, 2011 8.542 8.677 8.542 8.647 122,781 +0.14(+1.59%)
Jun 30, 2011 8.391 8.579 8.391 8.512 205,301 +0.13(+1.50%)
Jun 29, 2011 8.275 8.391 8.238 8.386 265,372 +0.16(+1.89%)
Jun 28, 2011 8.215 8.346 8.155 8.230 151,593 +0.02(+0.18%)
Jun 27, 2011 8.311 8.311 8.160 8.215 136,690 -0.08(-0.91%)
Jun 24, 2011 8.356 8.356 8.230 8.291 106,598 -0.03(-0.36%)
Jun 23, 2011 8.160 8.321 8.160 8.321 107,802 +0.07(+0.79%)
Jun 22, 2011 8.245 8.366 8.165 8.255 140,828 +0.00(+0.00%)
Jun 21, 2011 8.240 8.321 8.140 8.255 291,651 +0.05(+0.55%)
Jun 20, 2011 8.185 8.215 8.170 8.210 125,547 +0.02(+0.25%)
Jun 17, 2011 8.285 8.331 8.150 8.190 141,947 -0.05(-0.55%)
Jun 16, 2011 8.265 8.411 8.185 8.235 75,115 -0.01(-0.06%)
Jun 15, 2011 8.195 8.285 8.140 8.240 76,552 -0.03(-0.30%)
Jun 14, 2011 8.321 8.336 8.140 8.265 181,990 +0.03(+0.30%)
Jun 13, 2011 8.321 8.421 8.230 8.240 193,943 -0.03(-0.36%)
Jun 10, 2011 8.491 8.527 8.240 8.270 124,170 -0.23(-2.72%)
Jun 09, 2011 8.542 8.552 8.461 8.502 146,429 -0.01(-0.12%)
Jun 08, 2011 8.557 8.617 8.416 8.512 120,490 -0.05(-0.53%)
Jun 07, 2011 8.461 8.602 8.431 8.557 154,043 +0.13(+1.55%)
Jun 06, 2011 8.617 8.637 8.391 8.426 124,206 -0.18(-2.04%)
Jun 03, 2011 8.502 8.682 8.240 8.602 291,868 +0.08(+0.94%)
May 24, 2011 8.542 8.637 8.391 8.522 177,663 +0.09(+1.01%)
May 23, 2011 8.527 8.547 8.396 8.436 197,362 -0.19(-2.21%)
May 20, 2011 8.592 8.733 8.567 8.627 125,949 +0.06(+0.64%)
May 19, 2011 8.592 8.642 8.537 8.572 78,317 +0.05(+0.53%)
May 18, 2011 8.612 8.667 8.497 8.527 92,396 +0.01(+0.06%)
May 17, 2011 8.667 8.733 8.491 8.522 58,178 -0.15(-1.68%)
May 16, 2011 8.612 8.708 8.532 8.667 118,818 +0.00(+0.00%)
May 13, 2011 8.743 8.798 8.622 8.667 327,820 -0.08(-0.86%)
May 12, 2011 8.743 8.772 8.587 8.743 216,793 +0.20(+2.29%)
May 11, 2011 8.843 9.094 8.441 8.547 292,368 +0.02(+0.18%)
May 10, 2011 8.466 8.542 8.466 8.532 51,453 +0.07(+0.83%)
May 09, 2011 8.517 8.577 8.391 8.461 125,909 -0.05(-0.53%)
May 06, 2011 8.607 8.723 8.416 8.507 110,646 -0.01(-0.12%)
May 05, 2011 8.572 8.682 8.381 8.517 119,071 -0.06(-0.64%)
May 04, 2011 8.612 8.687 8.421 8.572 118,959 -0.02(-0.18%)
May 03, 2011 8.637 8.768 8.564 8.587 108,302 -0.06(-0.70%)
May 02, 2011 8.562 8.662 8.562 8.647 139,723 -0.03(-0.29%)
Apr 29, 2011 8.657 8.733 8.607 8.672 150,809 +0.01(+0.06%)
Apr 28, 2011 8.542 8.682 8.542 8.667 126,305 +0.02(+0.23%)
Apr 27, 2011 8.682 8.695 8.587 8.647 136,599 -0.02(-0.23%)
Apr 26, 2011 8.532 8.768 8.532 8.667 220,835 +0.01(+0.06%)
Apr 25, 2011 8.758 8.768 8.632 8.662 167,798 -0.12(-1.37%)
Apr 21, 2011 8.652 8.793 8.597 8.783 134,941 +0.19(+2.16%)
Apr 20, 2011 8.878 8.878 8.436 8.597 636,799 -0.21(-2.40%)
Apr 19, 2011 8.873 8.893 8.763 8.808 159,297 -0.04(-0.40%)
Apr 18, 2011 8.773 9.170 8.733 8.843 180,231 -0.03(-0.34%)
Apr 15, 2011 8.893 8.893 8.743 8.873 111,494 +0.01(+0.11%)
Apr 14, 2011 8.773 8.898 8.748 8.863 111,631 +0.07(+0.80%)
Apr 13, 2011 8.738 8.813 8.694 8.793 153,538 +0.08(+0.86%)
Apr 12, 2011 8.738 8.798 8.582 8.718 156,605 -0.10(-1.14%)
Apr 11, 2011 8.934 8.954 8.743 8.818 108,939 -0.09(-1.02%)
Apr 08, 2011 9.074 9.099 8.893 8.909 207,065 -0.16(-1.77%)
Apr 07, 2011 9.004 9.115 8.950 9.069 223,383 +0.04(+0.39%)
Apr 06, 2011 9.165 9.195 8.848 9.034 374,154 -0.07(-0.72%)
Apr 05, 2011 8.873 9.285 8.863 9.099 518,635 +0.21(+2.32%)
Apr 04, 2011 8.763 8.903 8.753 8.893 588,295 +0.10(+1.14%)
Apr 01, 2011 8.798 8.868 8.733 8.793 386,137 +0.06(+0.63%)
Mar 31, 2011 8.768 8.818 8.708 8.738 318,959 -0.01(-0.06%)
Mar 30, 2011 8.481 9.044 8.474 8.743 548,401 +0.26(+3.02%)
Mar 29, 2011 8.481 8.486 8.381 8.486 183,341 +0.04(+0.42%)
Mar 28, 2011 8.527 8.527 8.396 8.451 83,109 -0.02(-0.24%)
Mar 25, 2011 8.260 8.476 8.245 8.471 203,894 +0.21(+2.55%)
Mar 24, 2011 8.250 8.270 8.150 8.260 72,133 +0.08(+0.92%)
Mar 23, 2011 8.115 8.225 8.115 8.185 735,978 +0.09(+1.05%)
Mar 22, 2011 8.110 8.165 7.994 8.100 114,153 +0.02(+0.25%)
Mar 21, 2011 8.054 8.130 7.959 8.079 253,001 -0.02(-0.25%)
Mar 18, 2011 8.059 8.165 8.059 8.100 170,047 +0.09(+1.07%)
Mar 17, 2011 8.069 8.120 7.949 8.014 196,015 +0.05(+0.57%)
Mar 16, 2011 8.024 8.165 7.899 7.969 155,379 -0.10(-1.25%)
Mar 15, 2011 8.069 8.195 7.989 8.069 416,538 -0.13(-1.53%)
Mar 14, 2011 8.205 8.306 8.115 8.195 301,423 -0.07(-0.85%)
Mar 11, 2011 8.240 8.291 8.215 8.265 251,019 +0.05(+0.61%)
Mar 10, 2011 8.416 8.421 8.185 8.215 380,105 -0.29(-3.43%)
Mar 09, 2011 8.446 8.537 8.391 8.507 145,581 +0.11(+1.26%)
Mar 08, 2011 8.371 8.461 8.165 8.401 330,113 -0.03(-0.36%)
Mar 07, 2011 8.517 8.537 8.341 8.431 96,645 -0.09(-1.00%)
Mar 04, 2011 8.547 8.562 8.341 8.517 296,418 +0.00(+0.00%)
Mar 03, 2011 8.391 8.592 8.369 8.517 595,066 +0.13(+1.50%)
Mar 02, 2011 8.371 8.391 8.346 8.391 101,935 +0.01(+0.06%)
Mar 01, 2011 8.466 8.466 8.341 8.386 89,458 -0.05(-0.54%)
Feb 28, 2011 8.471 8.517 8.341 8.431 230,090 +0.02(+0.24%)
Feb 25, 2011 8.406 8.502 8.341 8.411 179,982 +0.07(+0.78%)
Feb 24, 2011 8.356 8.416 8.156 8.346 402,897 +0.01(+0.06%)
Feb 23, 2011 8.326 8.391 8.175 8.341 255,302 +0.00(+0.00%)
Feb 22, 2011 8.512 8.537 8.326 8.341 403,130 -0.20(-2.35%)
Feb 18, 2011 8.471 8.600 8.446 8.541 459,342 +0.12(+1.43%)
Feb 17, 2011 8.215 8.466 8.195 8.421 375,177 +0.24(+2.95%)
Feb 16, 2011 8.215 8.235 8.105 8.180 219,973 +0.02(+0.18%)
Feb 15, 2011 8.115 8.225 8.095 8.165 271,516 -0.01(-0.06%)
Feb 14, 2011 8.039 8.291 8.039 8.170 309,261 +0.14(+1.69%)
Feb 11, 2011 7.939 8.095 7.939 8.034 218,972 +0.14(+1.78%)
Feb 10, 2011 7.894 7.894 7.846 7.894 191,438 +0.01(+0.13%)
Feb 09, 2011 7.778 7.884 7.778 7.884 115,377 +0.06(+0.77%)
Feb 08, 2011 7.828 7.884 7.738 7.823 216,152 -0.03(-0.32%)
Feb 07, 2011 7.868 7.898 7.788 7.848 409,499 -0.02(-0.26%)
Feb 04, 2011 7.884 7.941 7.798 7.868 504,118 -0.02(-0.19%)
Feb 03, 2011 7.858 7.904 7.850 7.884 514,107 +0.01(+0.13%)
Feb 02, 2011 7.818 7.919 7.806 7.873 445,510 +0.07(+0.84%)
Feb 01, 2011 7.788 7.858 7.718 7.808 404,653 +0.12(+1.57%)
Jan 31, 2011 7.562 7.698 7.562 7.688 444,809 +0.04(+0.53%)
Jan 28, 2011 7.537 7.662 7.497 7.647 321,819 +0.06(+0.79%)
Jan 27, 2011 7.587 7.612 7.547 7.587 288,573 +0.05(+0.67%)
Jan 26, 2011 7.451 7.562 7.436 7.537 478,307 -0.01(-0.13%)
Jan 25, 2011 7.537 7.639 7.499 7.547 695,879 +0.03(+0.33%)
Jan 24, 2011 7.527 7.602 7.361 7.522 492,410 +0.00(+0.00%)
Jan 21, 2011 7.587 7.587 7.426 7.522 265,916 -0.01(-0.13%)
Jan 20, 2011 7.537 7.627 7.291 7.532 372,620 -0.02(-0.27%)
Jan 19, 2011 7.562 7.637 7.522 7.552 694,221 +0.02(+0.20%)
Jan 18, 2011 7.537 7.632 7.527 7.537 157,904 +0.01(+0.13%)
Jan 14, 2011 7.597 7.647 7.479 7.527 238,687 -0.09(-1.19%)
Jan 13, 2011 7.547 7.672 7.461 7.617 297,937 +0.06(+0.73%)
Jan 12, 2011 7.477 7.617 7.416 7.562 537,932 +0.10(+1.31%)
Jan 11, 2011 7.311 7.537 7.286 7.464 516,838 +0.15(+2.03%)
Jan 10, 2011 7.361 7.441 7.225 7.316 350,401 -0.09(-1.15%)
Jan 07, 2011 7.311 7.401 7.286 7.401 262,120 +0.10(+1.31%)
Jan 06, 2011 7.311 7.316 7.225 7.306 275,467 +0.02(+0.28%)
Jan 05, 2011 7.210 7.341 7.210 7.286 727,889 +0.09(+1.19%)
Jan 04, 2011 7.276 7.341 7.115 7.200 405,084 -0.03(-0.42%)
Jan 03, 2011 7.336 7.386 7.195 7.230 376,015 -0.04(-0.48%)
Dec 31, 2010 7.235 7.286 7.135 7.266 300,556 +0.10(+1.33%)
Dec 30, 2010 7.085 7.220 7.067 7.170 286,865 +0.14(+2.00%)
Dec 29, 2010 6.959 7.070 6.954 7.029 309,315 +0.07(+1.01%)
Dec 28, 2010 6.909 6.959 6.889 6.959 213,119 +0.10(+1.39%)
Dec 27, 2010 6.653 6.989 6.653 6.864 208,950 +0.17(+2.48%)
Dec 23, 2010 6.874 6.919 6.658 6.698 842,787 -0.10(-1.41%)
Dec 22, 2010 6.758 6.884 6.748 6.793 988,635 +0.08(+1.12%)
Dec 21, 2010 6.602 6.752 6.582 6.718 609,732 +0.16(+2.37%)
Dec 20, 2010 6.542 6.597 6.502 6.562 503,627 +0.14(+2.19%)
Dec 17, 2010 6.522 6.532 6.421 6.421 569,869 -0.04(-0.54%)
Dec 16, 2010 6.431 6.507 6.296 6.457 384,663 +0.04(+0.63%)
Dec 15, 2010 6.431 6.532 6.336 6.416 898,018 +0.01(+0.16%)
Dec 14, 2010 6.336 6.462 6.301 6.406 1,548,273 +0.24(+3.91%)
Dec 13, 2010 6.256 6.331 6.130 6.165 843,114 -0.04(-0.57%)
Dec 10, 2010 5.979 6.200 5.979 6.200 779,904 +0.15(+2.49%)
Dec 09, 2010 5.874 6.130 5.874 6.050 643,681 +0.07(+1.09%)
Dec 08, 2010 5.874 6.029 5.844 5.984 628,239 +0.08(+1.36%)
Dec 07, 2010 5.748 5.964 5.693 5.904 578,258 -0.01(-0.17%)
Dec 06, 2010 5.979 5.999 5.914 5.914 474,651 -0.10(-1.59%)
Dec 03, 2010 5.964 6.019 5.954 6.009 743,523 -0.01(-0.17%)
Dec 02, 2010 5.879 6.029 5.879 6.019 1,415,567 +0.17(+2.83%)
Dec 01, 2010 5.693 5.869 5.693 5.854 1,123,015 +0.17(+2.92%)
Nov 30, 2010 5.738 5.793 5.577 5.688 886,234 -0.03(-0.44%)
Nov 29, 2010 5.602 5.723 5.572 5.713 319,809 +0.07(+1.25%)
Nov 26, 2010 5.592 5.718 5.532 5.643 91,429 +0.01(+0.18%)
Nov 24, 2010 5.607 5.633 5.633 5.633 194,150 +0.07(+1.17%)
Nov 23, 2010 5.502 5.653 5.437 5.567 249,096 +0.07(+1.19%)
Nov 22, 2010 5.557 5.617 5.487 5.502 262,899 -0.12(-2.14%)
Nov 19, 2010 5.628 5.703 5.552 5.622 164,751 -0.01(-0.18%)
Nov 18, 2010 5.452 5.864 5.301 5.633 1,169,819 +0.21(+3.80%)
Nov 17, 2010 5.502 5.527 5.336 5.427 440,917 -0.08(-1.37%)
Nov 16, 2010 5.557 5.703 5.421 5.502 644,005 -0.08(-1.35%)
Nov 15, 2010 5.527 5.723 5.522 5.577 451,463 +0.05(+0.91%)
Nov 12, 2010 5.401 5.547 5.321 5.527 726,186 +0.13(+2.33%)
Nov 11, 2010 5.401 5.467 5.301 5.401 873,385 -0.03(-0.46%)
Nov 10, 2010 5.452 5.492 5.341 5.427 1,300,936 -0.10(-1.82%)
Nov 09, 2010 5.663 5.773 5.331 5.527 2,359,667 -0.20(-3.51%)
Nov 08, 2010 5.693 5.818 5.612 5.728 1,140,308 -0.18(-2.98%)
Nov 05, 2010 5.954 5.954 5.577 5.904 2,083,543 -0.05(-0.84%)
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.