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 (%)
Oct 31, 2016 4.350 4.421 4.182 4.201 610,062 -0.21(-4.83%)
Oct 28, 2016 4.395 4.441 4.273 4.415 620,451 -0.01(-0.29%)
Oct 27, 2016 4.557 4.596 4.325 4.428 964,864 -0.16(-3.52%)
Oct 26, 2016 4.686 4.757 4.583 4.589 549,078 -0.10(-2.07%)
Oct 25, 2016 4.938 5.158 4.673 4.686 1,303,976 -0.16(-3.33%)
Oct 24, 2016 4.719 4.848 4.706 4.848 729,504 +0.16(+3.31%)
Oct 21, 2016 4.706 4.803 4.670 4.693 237,241 -0.06(-1.22%)
Oct 20, 2016 4.673 4.803 4.647 4.751 364,031 +0.01(+0.14%)
Oct 19, 2016 4.673 4.848 4.673 4.744 359,635 +0.03(+0.55%)
Oct 18, 2016 4.750 4.852 4.671 4.719 408,559 +0.01(+0.14%)
Oct 17, 2016 4.680 4.726 4.629 4.712 389,813 +0.09(+1.93%)
Oct 14, 2016 4.750 4.782 4.599 4.623 511,718 -0.13(-2.81%)
Oct 13, 2016 4.801 4.821 4.693 4.757 499,160 -0.08(-1.71%)
Oct 12, 2016 4.782 4.852 4.731 4.840 481,929 +0.03(+0.66%)
Oct 11, 2016 4.891 4.916 4.782 4.808 489,995 -0.10(-2.08%)
Oct 10, 2016 4.757 4.974 4.757 4.910 409,881 +0.18(+3.77%)
Oct 07, 2016 4.891 4.942 4.712 4.731 531,253 -0.17(-3.39%)
Oct 06, 2016 4.776 4.967 4.623 4.897 903,647 +0.17(+3.64%)
Oct 05, 2016 4.859 4.884 4.687 4.725 1,519,958 +0.06(+1.23%)
Oct 04, 2016 5.382 5.382 4.604 4.668 3,325,273 -1.10(-19.12%)
Oct 03, 2016 5.796 5.834 5.649 5.771 371,092 -0.06(-0.98%)
Sep 30, 2016 5.688 5.873 5.669 5.828 392,515 +0.15(+2.70%)
Sep 29, 2016 5.783 5.885 5.624 5.675 526,779 -0.17(-2.94%)
Sep 28, 2016 5.885 5.980 5.669 5.847 385,050 +0.03(+0.44%)
Sep 27, 2016 5.745 5.870 5.713 5.822 314,818 +0.03(+0.44%)
Sep 26, 2016 5.930 5.981 5.783 5.796 283,258 -0.12(-2.05%)
Sep 23, 2016 5.962 6.083 5.868 5.917 365,787 -0.05(-0.85%)
Sep 22, 2016 5.930 6.045 5.930 5.968 409,627 +0.09(+1.52%)
Sep 21, 2016 5.777 5.898 5.758 5.879 186,117 +0.15(+2.67%)
Sep 20, 2016 5.841 5.898 5.713 5.726 256,007 -0.11(-1.96%)
Sep 19, 2016 5.713 5.847 5.649 5.841 331,805 +0.22(+3.85%)
Sep 16, 2016 5.579 5.675 5.554 5.624 362,137 +0.01(+0.11%)
Sep 15, 2016 5.675 5.707 5.605 5.618 201,646 -0.04(-0.68%)
Sep 14, 2016 5.707 5.726 5.567 5.656 255,366 -0.03(-0.45%)
Sep 13, 2016 5.764 5.796 5.618 5.681 291,726 -0.17(-2.94%)
Sep 12, 2016 5.720 5.873 5.669 5.854 320,619 +0.03(+0.44%)
Sep 09, 2016 5.962 6.000 5.803 5.828 369,893 -0.19(-3.18%)
Sep 08, 2016 5.841 6.039 5.809 6.019 435,128 +0.17(+2.83%)
Sep 07, 2016 5.579 5.873 5.579 5.854 356,708 +0.25(+4.44%)
Sep 06, 2016 5.516 5.643 5.490 5.605 403,005 +0.03(+0.46%)
Sep 02, 2016 5.618 5.579 5.579 5.579 374,975 +0.00(+0.00%)
Sep 01, 2016 5.643 5.656 5.426 5.579 458,618 -0.03(-0.57%)
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%)
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.