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 (%)
Sep 29, 2023 9.274 9.352 9.207 9.303 398,333 +0.08(+0.84%)
Sep 28, 2023 9.120 9.332 9.120 9.226 349,172 +0.08(+0.85%)
Sep 27, 2023 9.149 9.236 9.081 9.149 345,067 +0.07(+0.75%)
Sep 26, 2023 8.994 9.154 8.994 9.081 358,827 +0.01(+0.11%)
Sep 25, 2023 8.955 9.120 9.047 9.071 352,593 +0.06(+0.64%)
Sep 22, 2023 8.936 9.061 8.917 9.013 336,478 +0.06(+0.65%)
Sep 21, 2023 8.965 9.033 8.917 8.955 325,769 -0.04(-0.43%)
Sep 20, 2023 8.994 9.170 8.946 8.994 870,959 -0.19(-2.11%)
Sep 19, 2023 9.313 9.371 9.187 9.187 297,714 -0.07(-0.73%)
Sep 18, 2023 9.255 9.284 9.154 9.255 348,642 +0.00(+0.00%)
Sep 15, 2023 9.448 9.487 9.216 9.255 689,616 -0.20(-2.15%)
Sep 14, 2023 9.381 9.545 9.371 9.458 397,448 +0.09(+0.93%)
Sep 13, 2023 9.284 9.458 9.274 9.371 346,444 +0.09(+0.94%)
Sep 12, 2023 9.352 9.400 9.218 9.284 356,831 -0.04(-0.42%)
Sep 11, 2023 9.477 9.546 9.313 9.323 286,507 -0.11(-1.13%)
Sep 08, 2023 9.284 9.468 9.265 9.429 290,578 +0.14(+1.46%)
Sep 07, 2023 9.439 9.545 9.192 9.294 703,415 -0.21(-2.24%)
Sep 06, 2023 9.681 9.758 9.473 9.507 378,615 -0.14(-1.40%)
Sep 05, 2023 10.000 10.000 9.623 9.642 413,708 -0.44(-4.32%)
Sep 01, 2023 10.06 10.13 10.000 10.08 231,000 +0.11(+1.07%)
Aug 31, 2023 10.11 10.16 9.947 9.971 292,464 -0.15(-1.53%)
Aug 30, 2023 10.01 10.15 10.000 10.13 280,983 +0.05(+0.48%)
Aug 29, 2023 9.903 10.11 9.816 10.08 390,827 +0.26(+2.66%)
Aug 28, 2023 9.884 9.942 9.748 9.816 343,657 +0.00(+0.00%)
Aug 25, 2023 9.922 9.980 9.768 9.816 356,424 -0.13(-1.26%)
Aug 24, 2023 10.09 10.13 9.922 9.942 305,210 -0.11(-1.06%)
Aug 23, 2023 9.951 10.10 9.845 10.05 393,242 +0.06(+0.58%)
Aug 22, 2023 10.29 10.35 9.980 9.990 533,273 -0.23(-2.27%)
Aug 21, 2023 10.41 10.45 10.20 10.22 314,964 -0.16(-1.58%)
Aug 18, 2023 10.36 10.53 10.32 10.39 416,205 -0.09(-0.83%)
Aug 17, 2023 10.39 10.57 10.39 10.47 354,943 +0.16(+1.59%)
Aug 16, 2023 10.45 10.63 10.31 10.31 458,384 -0.22(-2.11%)
Aug 15, 2023 10.54 10.63 10.49 10.53 304,485 -0.15(-1.36%)
Aug 14, 2023 10.66 10.72 10.56 10.68 364,939 -0.08(-0.72%)
Aug 11, 2023 10.85 10.92 10.72 10.75 388,223 -0.18(-1.68%)
Aug 10, 2023 11.27 11.27 10.92 10.94 435,420 -0.21(-1.91%)
Aug 09, 2023 11.03 11.23 10.94 11.15 574,908 +0.16(+1.50%)
Aug 08, 2023 10.95 11.06 10.75 10.99 461,858 -0.10(-0.87%)
Aug 07, 2023 11.05 11.13 10.87 11.08 708,073 +0.04(+0.35%)
Aug 04, 2023 11.07 11.22 10.96 11.04 1,106,183 +0.01(+0.09%)
Aug 03, 2023 10.89 11.20 10.85 11.03 1,557,339 +0.15(+1.42%)
Aug 02, 2023 10.69 10.98 10.58 10.88 1,240,630 +0.14(+1.26%)
Aug 01, 2023 10.84 10.86 10.49 10.74 1,236,776 -0.06(-0.54%)
Jul 31, 2023 11.05 11.17 10.76 10.80 2,079,643 -0.41(-3.62%)
Jul 28, 2023 9.584 11.46 9.400 11.21 4,591,654 +2.02(+22.00%)
Jul 27, 2023 9.294 9.390 9.168 9.187 486,918 -0.11(-1.14%)
Jul 26, 2023 9.274 9.342 9.139 9.294 558,991 -0.04(-0.41%)
Jul 25, 2023 9.458 9.613 9.313 9.332 584,980 -0.09(-0.92%)
Jul 24, 2023 9.158 9.545 9.139 9.419 779,526 +0.17(+1.88%)
Jul 21, 2023 9.294 9.337 9.158 9.245 752,692 -0.01(-0.10%)
Jul 20, 2023 9.603 9.623 9.255 9.255 672,641 -0.30(-3.14%)
Jul 19, 2023 9.536 9.661 9.487 9.555 1,156,349 +0.00(+0.05%)
Jul 18, 2023 9.502 9.665 9.483 9.550 532,712 +0.11(+1.11%)
Jul 17, 2023 9.321 9.555 9.297 9.445 673,170 +0.07(+0.71%)
Jul 14, 2023 9.617 9.627 9.378 9.378 724,817 -0.22(-2.29%)
Jul 13, 2023 9.569 9.660 9.502 9.598 553,944 +0.06(+0.60%)
Jul 12, 2023 9.846 9.865 9.540 9.540 441,236 -0.17(-1.77%)
Jul 11, 2023 9.674 9.875 9.655 9.713 515,548 +0.13(+1.40%)
Jul 10, 2023 9.713 9.894 9.560 9.579 646,002 -0.11(-1.18%)
Jul 07, 2023 9.598 9.765 9.579 9.693 785,300 +0.13(+1.40%)
Jul 06, 2023 9.397 9.569 9.301 9.560 789,080 +0.01(+0.10%)
Jul 05, 2023 9.598 9.636 9.388 9.550 642,978 -0.05(-0.50%)
Jul 03, 2023 9.292 9.607 9.273 9.598 640,483 +0.35(+3.83%)
Jun 30, 2023 9.378 9.426 9.244 9.244 806,169 -0.08(-0.82%)
Jun 29, 2023 9.177 9.397 9.177 9.321 696,955 +0.16(+1.77%)
Jun 28, 2023 8.938 9.177 8.890 9.158 604,819 +0.21(+2.35%)
Jun 27, 2023 8.747 9.000 8.718 8.948 594,100 +0.15(+1.74%)
Jun 26, 2023 8.967 8.996 8.785 8.795 789,833 -0.11(-1.29%)
Jun 23, 2023 8.833 9.048 8.804 8.910 1,310,034 -0.05(-0.53%)
Jun 22, 2023 8.776 9.024 8.742 8.957 701,206 +0.16(+1.85%)
Jun 21, 2023 8.671 8.924 8.661 8.795 594,857 +0.07(+0.77%)
Jun 20, 2023 8.776 8.795 8.632 8.728 730,779 -0.08(-0.87%)
Jun 16, 2023 9.043 9.053 8.785 8.804 832,862 -0.20(-2.23%)
Jun 15, 2023 8.890 9.053 8.871 9.005 796,430 +0.89(+10.95%)
May 08, 2023 8.049 8.135 7.973 8.116 548,582 +0.10(+1.19%)
May 05, 2023 7.724 8.049 7.724 8.020 601,228 +0.33(+4.35%)
May 04, 2023 7.934 7.934 7.581 7.686 1,271,213 -0.33(-4.17%)
May 03, 2023 8.078 8.116 7.958 8.020 772,531 -0.05(-0.59%)
May 02, 2023 8.288 8.322 7.963 8.068 1,642,070 -0.28(-3.32%)
May 01, 2023 8.613 8.623 8.245 8.346 729,745 -0.29(-3.32%)
Apr 28, 2023 8.508 8.671 8.498 8.632 445,128 +0.13(+1.57%)
Apr 27, 2023 8.537 8.575 8.451 8.498 405,697 +0.00(+0.00%)
Apr 26, 2023 8.518 8.561 8.355 8.498 859,913 -0.09(-1.00%)
Apr 25, 2023 8.690 8.840 8.489 8.585 1,155,114 -0.35(-3.96%)
Apr 24, 2023 8.776 8.991 8.642 8.938 808,406 -0.14(-1.58%)
Apr 21, 2023 9.397 9.397 9.053 9.082 494,613 -0.31(-3.26%)
Apr 20, 2023 9.560 9.607 9.292 9.388 597,489 -0.17(-1.80%)
Apr 19, 2023 9.493 9.655 9.469 9.560 608,474 -0.05(-0.50%)
Apr 18, 2023 9.627 9.655 9.495 9.607 429,621 +0.00(+0.05%)
Apr 17, 2023 9.546 9.650 9.461 9.603 473,208 +0.15(+1.60%)
Apr 14, 2023 9.527 9.621 9.357 9.451 430,056 +0.01(+0.10%)
Apr 13, 2023 9.196 9.508 9.177 9.442 600,240 +0.33(+3.63%)
Apr 12, 2023 9.073 9.187 9.045 9.111 354,788 +0.09(+0.94%)
Apr 11, 2023 8.856 9.121 8.809 9.026 575,757 +0.17(+1.92%)
Apr 10, 2023 8.676 8.922 8.676 8.856 652,005 +0.25(+2.85%)
Apr 06, 2023 8.752 8.813 8.596 8.610 638,907 -0.09(-0.98%)
Apr 05, 2023 8.620 8.705 8.487 8.695 685,655 +0.04(+0.44%)
Apr 04, 2023 8.837 8.969 8.610 8.657 561,536 -0.06(-0.65%)
Apr 03, 2023 8.865 8.875 8.601 8.714 553,558 -0.18(-2.02%)
Mar 31, 2023 8.799 8.908 8.790 8.894 448,696 +0.12(+1.40%)
Mar 30, 2023 8.875 8.932 8.709 8.771 342,258 +0.01(+0.11%)
Mar 29, 2023 8.856 8.913 8.724 8.761 318,945 +0.01(+0.11%)
Mar 28, 2023 8.733 8.818 8.724 8.752 296,437 +0.03(+0.33%)
Mar 27, 2023 8.743 8.776 8.572 8.724 343,127 +0.03(+0.33%)
Mar 24, 2023 8.610 8.743 8.514 8.695 459,272 +0.01(+0.11%)
Mar 23, 2023 8.837 8.960 8.610 8.686 428,730 -0.06(-0.65%)
Mar 22, 2023 8.790 8.998 8.733 8.743 391,517 -0.08(-0.86%)
Mar 21, 2023 8.705 8.941 8.705 8.818 443,904 +0.26(+3.09%)
Mar 20, 2023 8.591 8.695 8.525 8.553 661,538 -0.03(-0.33%)
Mar 17, 2023 8.790 8.950 8.525 8.582 1,019,522 -0.26(-2.99%)
Mar 16, 2023 8.998 9.045 8.648 8.846 817,944 -0.29(-3.21%)
Mar 15, 2023 9.036 9.243 8.979 9.139 752,668 -0.14(-1.53%)
Mar 14, 2023 9.366 9.470 9.196 9.281 641,957 +0.11(+1.24%)
Mar 13, 2023 9.092 9.329 8.950 9.168 942,971 -0.14(-1.52%)
Mar 10, 2023 9.489 9.532 9.206 9.310 876,278 -0.21(-2.18%)
Mar 09, 2023 9.697 9.749 9.508 9.518 618,244 -0.18(-1.85%)
Mar 08, 2023 9.678 9.858 9.584 9.697 600,234 +0.06(+0.59%)
Mar 07, 2023 9.725 9.773 9.612 9.640 413,907 -0.10(-1.07%)
Mar 06, 2023 10.000 10.02 9.716 9.744 568,134 -0.26(-2.55%)
Mar 03, 2023 10.08 10.15 9.979 10.000 632,545 -0.07(-0.66%)
Mar 02, 2023 10.08 10.11 9.981 10.07 664,210 -0.05(-0.47%)
Mar 01, 2023 9.971 10.32 9.971 10.11 739,473 +0.19(+1.90%)
Feb 28, 2023 10.000 10.17 9.905 9.924 587,428 -0.15(-1.50%)
Feb 27, 2023 9.877 10.18 9.877 10.08 807,537 +0.29(+3.00%)
Feb 24, 2023 9.603 9.839 9.547 9.782 858,882 +0.13(+1.37%)
Feb 23, 2023 9.366 9.669 9.366 9.650 535,290 +0.38(+4.08%)
Feb 22, 2023 9.300 9.385 9.239 9.272 330,241 -0.03(-0.30%)
Feb 21, 2023 9.574 9.688 9.300 9.300 609,495 -0.27(-2.86%)
Feb 17, 2023 9.461 9.612 9.423 9.574 571,634 +0.14(+1.50%)
Feb 16, 2023 9.234 9.508 9.234 9.432 759,035 +0.27(+2.99%)
Feb 15, 2023 9.234 9.253 9.073 9.158 620,612 -0.14(-1.52%)
Feb 14, 2023 9.329 9.385 9.149 9.300 808,217 -0.04(-0.40%)
Feb 13, 2023 9.338 9.392 9.243 9.338 403,664 -0.04(-0.40%)
Feb 10, 2023 9.423 9.442 9.243 9.376 726,429 -0.08(-0.80%)
Feb 09, 2023 9.640 9.697 9.347 9.451 972,323 -0.15(-1.57%)
Feb 08, 2023 9.820 10.000 9.380 9.603 1,211,937 -0.25(-2.50%)
Feb 07, 2023 9.735 9.952 9.659 9.848 767,499 +0.15(+1.56%)
Feb 06, 2023 9.678 9.801 9.640 9.697 547,701 -0.06(-0.58%)
Feb 03, 2023 9.820 9.924 9.659 9.754 473,208 -0.07(-0.67%)
Feb 02, 2023 10.08 10.22 9.768 9.820 743,259 -0.16(-1.61%)
Feb 01, 2023 9.603 10.07 9.593 9.981 765,370 +0.39(+4.04%)
Jan 31, 2023 9.461 9.612 9.461 9.593 837,804 +0.12(+1.30%)
Jan 30, 2023 9.603 9.716 9.437 9.470 752,230 -0.23(-2.34%)
Jan 27, 2023 9.432 9.697 9.385 9.697 468,502 +0.26(+2.81%)
Jan 26, 2023 9.319 9.447 9.102 9.432 713,813 +0.15(+1.63%)
Jan 25, 2023 9.366 9.385 9.158 9.281 449,271 -0.21(-2.19%)
Jan 24, 2023 9.546 9.688 9.366 9.489 574,996 -0.09(-0.99%)
Jan 23, 2023 9.499 9.773 9.451 9.584 753,595 +0.09(+1.00%)
Jan 20, 2023 9.404 9.513 9.281 9.489 545,981 +0.14(+1.52%)
Jan 19, 2023 9.121 9.404 9.026 9.347 791,566 +0.22(+2.43%)
Jan 18, 2023 9.265 9.438 9.116 9.125 510,669 -0.05(-0.51%)
Jan 17, 2023 9.219 9.359 9.125 9.172 685,841 +0.03(+0.31%)
Jan 13, 2023 8.938 9.368 8.920 9.144 806,706 -0.19(-2.00%)
Jan 12, 2023 9.172 9.392 9.153 9.331 568,621 +0.15(+1.63%)
Jan 11, 2023 9.396 9.494 9.125 9.181 613,658 -0.16(-1.70%)
Jan 10, 2023 8.967 9.363 8.953 9.340 706,118 +0.42(+4.71%)
Jan 09, 2023 8.948 9.009 8.850 8.920 597,512 +0.11(+1.27%)
Jan 06, 2023 8.453 8.854 8.415 8.808 590,183 +0.46(+5.48%)
Jan 05, 2023 8.369 8.467 8.313 8.350 686,832 -0.06(-0.67%)
Jan 04, 2023 8.686 8.733 8.359 8.406 534,819 -0.33(-3.74%)
Jan 03, 2023 8.686 8.859 8.621 8.733 576,695 +0.07(+0.75%)
Dec 30, 2022 8.658 8.724 8.556 8.668 615,059 -0.11(-1.28%)
Dec 29, 2022 8.500 8.798 8.479 8.780 680,428 +0.32(+3.75%)
Dec 28, 2022 8.415 8.528 8.350 8.462 620,235 -0.02(-0.22%)
Dec 27, 2022 8.490 8.546 8.243 8.481 701,924 +0.02(+0.22%)
Dec 23, 2022 8.257 8.523 8.229 8.462 462,609 +0.22(+2.72%)
Dec 22, 2022 8.472 8.490 8.135 8.238 509,260 -0.33(-3.82%)
Dec 21, 2022 8.369 8.658 8.359 8.565 746,367 +0.29(+3.50%)
Dec 20, 2022 8.098 8.294 8.061 8.275 400,910 +0.18(+2.19%)
Dec 19, 2022 8.238 8.294 8.014 8.098 609,447 -0.16(-1.92%)
Dec 16, 2022 8.275 8.350 8.201 8.257 680,839 -0.09(-1.12%)
Dec 15, 2022 8.294 8.434 8.247 8.350 517,768 +0.03(+0.34%)
Dec 14, 2022 8.453 8.472 8.201 8.322 799,475 -0.11(-1.33%)
Dec 13, 2022 8.500 8.658 8.364 8.434 582,026 +0.09(+1.12%)
Dec 12, 2022 8.443 8.457 8.327 8.341 361,190 -0.07(-0.89%)
Dec 09, 2022 8.415 8.481 8.350 8.415 560,815 +0.00(+0.00%)
Dec 08, 2022 8.257 8.467 8.238 8.415 305,396 +0.23(+2.85%)
Dec 07, 2022 8.425 8.425 8.173 8.182 497,900 -0.27(-3.20%)
Dec 06, 2022 8.574 8.658 8.341 8.453 564,782 -0.13(-1.52%)
Dec 05, 2022 8.873 8.957 8.509 8.584 602,236 -0.27(-3.06%)
Dec 02, 2022 8.733 8.864 8.640 8.854 406,633 +0.05(+0.53%)
Dec 01, 2022 9.032 9.097 8.719 8.808 559,211 -0.20(-2.18%)
Nov 30, 2022 8.995 9.051 8.836 9.004 871,417 +0.07(+0.84%)
Nov 29, 2022 9.013 9.191 8.882 8.929 607,185 -0.03(-0.31%)
Nov 28, 2022 9.209 9.209 8.901 8.957 634,449 -0.36(-3.91%)
Nov 25, 2022 9.144 9.415 9.144 9.321 318,645 +0.17(+1.84%)
Nov 23, 2022 9.088 9.233 9.088 9.153 498,947 +0.09(+1.03%)
Nov 22, 2022 9.051 9.200 9.032 9.060 440,517 +0.00(+0.00%)
Nov 21, 2022 8.995 9.060 8.854 9.060 758,653 +0.01(+0.10%)
Nov 18, 2022 9.191 9.191 8.938 9.051 539,866 -0.07(-0.72%)
Nov 17, 2022 9.107 9.125 8.901 9.116 546,314 -0.06(-0.61%)
Nov 16, 2022 9.452 9.611 9.107 9.172 773,945 -0.39(-4.10%)
Nov 15, 2022 9.536 9.639 9.434 9.564 889,852 +0.15(+1.59%)
Nov 14, 2022 9.377 9.569 9.228 9.415 832,899 +0.06(+0.60%)
Nov 11, 2022 9.181 9.452 9.116 9.359 781,840 +0.33(+3.62%)
Nov 10, 2022 9.013 9.079 8.910 9.032 887,170 +0.31(+3.53%)
Nov 09, 2022 9.200 9.200 8.724 8.724 574,839 -0.48(-5.18%)
Nov 08, 2022 9.331 9.349 9.037 9.200 551,930 -0.12(-1.30%)
Nov 07, 2022 9.256 9.508 9.237 9.321 963,468 +0.14(+1.53%)
Nov 04, 2022 8.892 9.205 8.892 9.181 1,160,481 +0.39(+4.46%)
Nov 03, 2022 8.817 9.065 8.714 8.789 795,817 -0.18(-1.98%)
Nov 02, 2022 9.041 8.967 1,119,985 -0.10(-1.13%)
Nov 01, 2022 8.957 9.116 8.798 9.069 934,415 +0.25(+2.86%)
Oct 31, 2022 8.612 8.850 8.565 8.817 874,819 +0.16(+1.83%)
Oct 28, 2022 8.518 8.672 8.238 8.658 1,082,351 +0.12(+1.42%)
Oct 27, 2022 8.957 9.012 8.443 8.537 765,912 -0.45(-4.99%)
Oct 26, 2022 9.135 9.205 8.985 8.985 916,057 -0.13(-1.43%)
Oct 25, 2022 8.938 9.135 8.817 9.116 572,458 +0.18(+1.99%)
Oct 24, 2022 8.873 8.976 8.742 8.938 646,681 +0.09(+1.06%)
Oct 21, 2022 8.742 8.864 8.612 8.845 500,360 +0.17(+1.94%)
Oct 20, 2022 8.770 8.866 8.612 8.677 742,501 -0.16(-1.80%)
Oct 19, 2022 9.023 9.079 8.738 8.836 659,778 -0.25(-2.73%)
Oct 18, 2022 9.037 9.139 8.917 9.083 674,803 +0.18(+2.07%)
Oct 17, 2022 8.908 9.046 8.834 8.899 965,322 +0.06(+0.73%)
Oct 14, 2022 8.603 8.899 8.539 8.834 1,001,839 +0.30(+3.57%)
Oct 13, 2022 8.216 8.539 8.059 8.529 1,389,338 +0.21(+2.55%)
Oct 12, 2022 8.105 8.363 7.989 8.317 655,742 +0.21(+2.62%)
Oct 11, 2022 8.077 8.239 7.895 8.105 760,016 -0.02(-0.23%)
Oct 10, 2022 8.336 8.382 8.077 8.123 1,302,112 -0.34(-4.03%)
Oct 07, 2022 8.696 8.714 8.419 8.465 584,414 -0.30(-3.37%)
Oct 06, 2022 8.659 8.769 8.553 8.760 618,843 +0.12(+1.39%)
Oct 05, 2022 8.566 8.705 8.423 8.640 776,911 -0.06(-0.74%)
Oct 04, 2022 8.622 8.820 8.576 8.705 872,327 +0.21(+2.50%)
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.