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 )

13.37 -0.06 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 5.701 5.739 5.573 5.611 293,538 -0.08(-1.35%)
Aug 30, 2016 5.586 5.739 5.586 5.688 233,985 +0.09(+1.59%)
Aug 29, 2016 5.528 5.669 5.509 5.598 225,388 +0.08(+1.39%)
Aug 26, 2016 5.630 5.732 5.496 5.522 278,685 -0.12(-2.15%)
Aug 25, 2016 5.681 5.694 5.586 5.643 312,478 -0.06(-1.12%)
Aug 24, 2016 5.739 5.822 5.694 5.707 387,942 -0.04(-0.78%)
Aug 23, 2016 5.796 5.822 5.720 5.752 355,715 -0.01(-0.11%)
Aug 22, 2016 5.809 5.828 5.694 5.758 418,149 -0.08(-1.42%)
Aug 19, 2016 5.841 5.892 5.739 5.841 302,987 +0.00(+0.00%)
Aug 18, 2016 5.803 5.911 5.803 5.841 227,747 +0.01(+0.11%)
Aug 17, 2016 6.026 6.026 5.771 5.834 339,452 -0.15(-2.56%)
Aug 16, 2016 5.905 6.045 5.898 5.987 328,010 +0.09(+1.51%)
Aug 15, 2016 5.834 5.994 5.828 5.898 339,204 +0.08(+1.31%)
Aug 12, 2016 5.739 5.873 5.713 5.822 199,722 +0.04(+0.66%)
Aug 11, 2016 5.713 5.822 5.701 5.783 206,677 +0.06(+1.00%)
Aug 10, 2016 5.841 5.841 5.713 5.726 254,800 -0.10(-1.64%)
Aug 09, 2016 5.911 5.936 5.790 5.822 269,353 -0.11(-1.93%)
Aug 08, 2016 5.803 5.987 5.803 5.936 281,987 +0.10(+1.64%)
Aug 05, 2016 5.592 5.879 5.554 5.841 382,335 +0.22(+3.85%)
Aug 04, 2016 5.598 5.758 5.414 5.624 685,556 -0.06(-1.12%)
Aug 03, 2016 5.579 5.752 5.554 5.688 430,878 +0.10(+1.83%)
Aug 02, 2016 6.185 6.185 5.567 5.586 954,496 -0.59(-9.60%)
Aug 01, 2016 6.153 6.274 5.936 6.179 1,260,118 +0.12(+2.00%)
Jul 29, 2016 6.466 6.466 6.051 6.058 1,684,714 -0.41(-6.32%)
Jul 28, 2016 6.188 6.466 6.008 6.466 1,100,482 +0.35(+5.77%)
Jul 27, 2016 5.971 6.132 5.959 6.113 815,525 +0.15(+2.49%)
Jul 26, 2016 5.915 6.033 5.878 5.965 506,990 +0.08(+1.37%)
Jul 25, 2016 5.835 5.940 5.761 5.884 807,284 +0.06(+0.96%)
Jul 22, 2016 5.878 5.934 5.761 5.829 406,638 -0.04(-0.63%)
Jul 21, 2016 5.742 5.940 5.742 5.866 548,671 +0.15(+2.60%)
Jul 20, 2016 5.785 5.785 5.544 5.717 542,072 +0.05(+0.87%)
Jul 19, 2016 5.631 5.785 5.612 5.668 599,274 +0.04(+0.66%)
Jul 18, 2016 5.507 5.699 5.433 5.631 753,804 +0.12(+2.13%)
Jul 15, 2016 5.476 5.538 5.389 5.513 563,662 +0.14(+2.53%)
Jul 14, 2016 5.556 5.600 5.371 5.377 653,071 -0.13(-2.36%)
Jul 13, 2016 5.352 5.556 5.321 5.507 615,172 +0.16(+3.01%)
Jul 12, 2016 5.105 5.396 5.043 5.346 1,044,746 +0.37(+7.46%)
Jul 11, 2016 4.857 5.105 4.857 4.975 937,108 +0.22(+4.55%)
Jul 08, 2016 4.548 4.882 4.480 4.758 1,123,276 +0.28(+6.22%)
Jul 07, 2016 4.430 4.579 4.393 4.480 842,077 +0.05(+1.12%)
Jul 06, 2016 4.331 4.585 4.201 4.430 1,130,724 +0.13(+3.02%)
Jul 05, 2016 4.690 4.727 4.257 4.300 1,209,692 -0.44(-9.27%)
Jul 01, 2016 4.641 4.740 4.740 4.740 933,813 -0.01(-0.13%)
Jun 30, 2016 5.136 5.228 4.542 4.746 3,821,636 -0.84(-15.06%)
Jun 29, 2016 5.637 5.662 5.488 5.587 648,570 -0.03(-0.55%)
Jun 28, 2016 5.464 5.655 5.352 5.618 887,502 +0.35(+6.70%)
Jun 27, 2016 5.816 5.829 5.247 5.266 881,653 -0.64(-10.80%)
Jun 24, 2016 5.792 6.020 5.705 5.903 4,046,795 -0.28(-4.60%)
Jun 23, 2016 5.983 6.225 5.934 6.188 676,966 +0.28(+4.82%)
Jun 22, 2016 5.915 5.977 5.822 5.903 445,132 -0.02(-0.31%)
Jun 21, 2016 5.897 5.983 5.730 5.921 522,486 -0.01(-0.10%)
Jun 20, 2016 5.946 6.058 5.804 5.928 266,741 +0.09(+1.48%)
Jun 17, 2016 5.903 6.070 5.754 5.841 522,630 -0.02(-0.42%)
Jun 16, 2016 5.742 5.891 5.606 5.866 670,760 +0.07(+1.17%)
Jun 15, 2016 5.655 5.952 5.600 5.798 350,768 +0.10(+1.74%)
Jun 14, 2016 5.822 5.915 5.624 5.699 323,061 -0.15(-2.64%)
Jun 13, 2016 6.076 6.095 5.742 5.853 545,264 -0.26(-4.25%)
Jun 10, 2016 6.243 6.373 6.095 6.113 383,796 -0.25(-3.98%)
Jun 09, 2016 6.200 6.392 6.095 6.367 319,369 +0.12(+1.88%)
Jun 08, 2016 6.249 6.342 6.163 6.249 189,607 +0.04(+0.60%)
Jun 07, 2016 6.206 6.268 6.157 6.212 225,240 +0.02(+0.40%)
Jun 06, 2016 6.150 6.262 6.132 6.188 261,353 +0.08(+1.32%)
Jun 03, 2016 5.977 6.181 5.952 6.107 270,369 +0.10(+1.65%)
Jun 02, 2016 6.033 6.033 5.940 6.008 160,771 -0.06(-1.02%)
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.