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 )

14.65 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018 5.049 5.049 5.049 0 -0.01(-0.14%)
Aug 30, 2018 5.085 5.093 4.999 5.057 397,286 -0.04(-0.71%)
Aug 29, 2018 5.114 5.128 5.085 5.093 236,876 -0.01(-0.14%)
Aug 28, 2018 5.157 5.207 5.093 5.100 228,980 -0.04(-0.70%)
Aug 27, 2018 5.150 5.236 5.093 5.136 584,375 -0.01(-0.14%)
Aug 24, 2018 5.172 5.236 5.128 5.143 265,500 +0.00(+0.00%)
Aug 23, 2018 5.207 5.215 5.128 5.143 362,677 -0.02(-0.42%)
Aug 22, 2018 5.150 5.186 5.125 5.164 250,128 +0.04(+0.84%)
Aug 21, 2018 5.100 5.157 5.093 5.121 265,944 +0.06(+1.28%)
Aug 20, 2018 5.028 5.078 5.017 5.057 225,030 +0.04(+0.86%)
Aug 17, 2018 5.006 5.013 4.970 5.013 235,985 +0.00(+0.00%)
Aug 16, 2018 4.963 5.064 4.963 5.013 284,976 +0.06(+1.31%)
Aug 15, 2018 5.078 5.107 4.927 4.949 422,428 -0.14(-2.82%)
Aug 14, 2018 5.049 5.128 5.049 5.093 379,887 +0.04(+0.85%)
Aug 13, 2018 5.157 5.157 5.046 5.049 961,013 -0.08(-1.54%)
Aug 10, 2018 5.121 5.186 5.100 5.128 694,728 -0.01(-0.14%)
Aug 09, 2018 5.186 5.186 5.114 5.136 224,528 -0.04(-0.69%)
Aug 08, 2018 5.164 5.186 5.114 5.172 427,446 +0.02(+0.42%)
Aug 07, 2018 5.136 5.215 5.114 5.150 462,970 +0.04(+0.84%)
Aug 06, 2018 5.107 5.136 5.057 5.107 223,969 -0.01(-0.14%)
Aug 03, 2018 5.093 5.150 5.042 5.114 501,764 +0.02(+0.42%)
Aug 02, 2018 4.999 5.175 4.999 5.093 502,518 +0.08(+1.58%)
Aug 01, 2018 4.985 5.021 4.899 5.013 560,504 +0.03(+0.58%)
Jul 31, 2018 4.920 5.013 4.906 4.985 495,336 +0.05(+1.02%)
Jul 30, 2018 4.827 4.992 4.827 4.934 460,756 +0.11(+2.23%)
Jul 27, 2018 4.848 4.906 4.791 4.827 560,655 +0.01(+0.15%)
Jul 26, 2018 4.920 4.978 4.812 4.820 729,501 -0.11(-2.33%)
Jul 25, 2018 5.351 5.703 4.913 4.934 859,598 -0.19(-3.78%)
Jul 24, 2018 5.229 5.107 5.128 614,104 -0.05(-0.97%)
Jul 23, 2018 5.294 5.326 5.179 5.179 456,858 -0.14(-2.57%)
Jul 20, 2018 5.444 5.459 5.301 5.315 677,517 -0.09(-1.60%)
Jul 19, 2018 5.444 5.586 5.387 5.401 802,344 -0.02(-0.39%)
Jul 18, 2018 5.494 5.522 5.408 5.423 527,144 -0.03(-0.52%)
Jul 17, 2018 5.479 5.522 5.437 5.451 469,855 -0.06(-1.03%)
Jul 16, 2018 5.692 5.742 5.465 5.508 751,309 -0.16(-2.87%)
Jul 13, 2018 5.727 5.795 5.642 5.671 457,056 -0.08(-1.36%)
Jul 12, 2018 5.735 5.777 5.536 5.749 1,083,439 +0.04(+0.75%)
Jul 11, 2018 5.706 5.720 5.621 5.706 622,642 +0.00(+0.00%)
Jul 10, 2018 5.862 5.898 5.692 5.706 559,703 -0.16(-2.66%)
Jul 09, 2018 5.947 5.947 5.827 5.862 778,326 -0.01(-0.12%)
Jul 06, 2018 5.898 5.919 5.812 5.869 439,669 +0.00(+0.00%)
Jul 05, 2018 5.777 5.898 5.706 5.869 606,026 +0.13(+2.22%)
Jul 03, 2018 5.742 5.742 5.742 0 +0.15(+2.66%)
Jul 02, 2018 5.657 5.657 5.501 5.593 605,898 -0.06(-1.13%)
Jun 29, 2018 5.600 5.664 5.536 5.657 632,235 +0.06(+1.01%)
Jun 28, 2018 5.649 5.649 5.564 5.600 366,433 -0.06(-1.00%)
Jun 27, 2018 5.671 5.699 5.586 5.657 460,325 +0.05(+0.88%)
Jun 26, 2018 5.564 5.625 5.536 5.607 408,275 +0.05(+0.89%)
Jun 25, 2018 5.706 5.706 5.465 5.557 647,858 -0.15(-2.61%)
Jun 22, 2018 5.564 5.756 5.557 5.706 1,071,292 +0.17(+3.07%)
Jun 21, 2018 5.501 5.557 5.479 5.536 635,185 +0.02(+0.39%)
Jun 20, 2018 5.479 5.529 5.416 5.515 542,558 +0.08(+1.43%)
Jun 19, 2018 5.444 5.444 5.323 5.437 473,764 -0.01(-0.26%)
Jun 18, 2018 5.373 5.468 5.359 5.451 409,280 +0.08(+1.45%)
Jun 15, 2018 5.607 5.359 5.373 711,129 -0.23(-4.17%)
Jun 14, 2018 5.657 5.671 5.543 5.607 819,106 +0.00(+0.00%)
Jun 13, 2018 5.416 5.621 5.408 5.607 752,429 +0.20(+3.67%)
Jun 12, 2018 5.465 5.486 5.401 5.408 1,105,324 -0.07(-1.29%)
Jun 11, 2018 5.444 5.486 5.401 5.479 573,343 +0.06(+1.18%)
Jun 08, 2018 5.479 5.486 5.359 5.416 460,374 -0.04(-0.65%)
Jun 07, 2018 5.401 5.494 5.345 5.451 672,541 +0.11(+1.99%)
Jun 06, 2018 5.160 5.345 1,127,398 -0.08(-1.44%)
Jun 05, 2018 5.458 5.493 5.373 5.423 510,932 -0.04(-0.65%)
Jun 04, 2018 5.253 5.472 5.245 5.458 776,068 +0.21(+4.05%)
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.