Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

14.64 +0.14 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2012 7.743 7.788 7.662 7.733 224,334 +0.02(+0.20%)
Sep 27, 2012 7.683 7.818 7.598 7.718 317,986 +0.15(+1.92%)
Sep 26, 2012 7.652 7.652 7.446 7.572 268,788 -0.08(-1.05%)
Sep 25, 2012 7.793 7.848 7.617 7.652 307,476 -0.16(-1.99%)
Sep 24, 2012 7.793 7.934 7.728 7.808 401,452 +0.03(+0.39%)
Sep 21, 2012 7.773 7.984 7.698 7.778 295,654 +0.02(+0.19%)
Sep 20, 2012 7.818 7.904 7.728 7.763 242,863 -0.04(-0.45%)
Sep 19, 2012 7.763 7.843 7.672 7.798 315,351 +0.02(+0.26%)
Sep 18, 2012 7.728 7.783 7.472 7.778 491,834 +0.00(+0.00%)
Sep 17, 2012 7.909 7.914 7.693 7.778 306,419 -0.08(-0.96%)
Sep 14, 2012 7.914 7.944 7.798 7.853 361,723 -0.01(-0.06%)
Sep 13, 2012 7.587 7.964 7.552 7.858 859,901 -0.05(-0.64%)
Sep 12, 2012 7.733 8.079 7.652 7.909 700,834 +0.14(+1.75%)
Sep 11, 2012 7.853 7.909 7.662 7.773 536,607 +0.02(+0.26%)
Sep 10, 2012 7.647 8.095 7.512 7.753 970,315 +0.15(+1.98%)
Sep 07, 2012 7.607 7.647 7.426 7.602 916,792 +0.05(+0.67%)
Sep 06, 2012 7.356 7.662 7.255 7.552 1,439,046 +0.27(+3.66%)
Sep 05, 2012 7.195 7.507 7.065 7.286 2,094,145 +0.16(+2.26%)
Sep 04, 2012 6.592 7.170 6.552 7.125 1,818,490 +0.51(+7.67%)
Aug 31, 2012 6.552 6.678 6.552 6.617 223,725 +0.10(+1.46%)
Aug 30, 2012 6.512 6.582 6.462 6.522 286,055 +0.02(+0.31%)
Aug 29, 2012 6.532 6.602 6.502 6.502 272,689 +0.07(+1.01%)
Aug 27, 2012 6.416 6.502 6.361 6.436 303,085 +0.05(+0.71%)
Aug 24, 2012 6.406 6.421 6.306 6.391 277,475 +0.00(+0.00%)
Aug 23, 2012 6.411 6.472 6.321 6.391 287,657 +0.05(+0.71%)
Aug 22, 2012 6.256 6.371 6.090 6.346 376,764 +0.06(+0.96%)
Aug 21, 2012 6.235 6.316 6.195 6.286 258,184 +0.08(+1.30%)
Aug 20, 2012 6.371 6.371 6.070 6.205 351,030 -0.15(-2.37%)
Aug 17, 2012 6.457 6.482 6.326 6.356 261,577 -0.10(-1.48%)
Aug 16, 2012 6.517 6.532 6.381 6.452 305,231 +0.02(+0.23%)
Aug 15, 2012 6.452 6.522 6.392 6.436 192,779 -0.01(-0.08%)
Aug 14, 2012 6.507 6.507 6.366 6.441 608,760 -0.03(-0.47%)
Aug 13, 2012 6.472 6.522 6.411 6.472 114,398 -0.01(-0.08%)
Aug 10, 2012 6.527 6.552 6.472 6.477 141,759 -0.04(-0.54%)
Aug 09, 2012 6.537 6.607 6.502 6.512 159,859 -0.01(-0.15%)
Aug 08, 2012 6.557 6.557 6.487 6.522 78,261 -0.04(-0.54%)
Aug 07, 2012 6.572 6.622 6.527 6.557 127,529 +0.03(+0.46%)
Aug 06, 2012 6.502 6.562 6.497 6.527 144,275 +0.05(+0.78%)
Aug 03, 2012 6.542 6.557 6.421 6.477 123,710 +0.05(+0.70%)
Aug 02, 2012 6.467 6.537 6.411 6.431 113,970 -0.04(-0.54%)
Aug 01, 2012 6.607 6.622 6.457 6.467 122,190 -0.08(-1.23%)
Jul 31, 2012 6.532 6.612 6.519 6.547 150,755 +0.03(+0.39%)
Jul 30, 2012 6.487 6.612 6.444 6.522 286,226 +0.02(+0.23%)
Jul 27, 2012 6.567 6.602 6.497 6.507 213,089 -0.03(-0.38%)
Jul 26, 2012 6.612 6.637 6.522 6.532 209,568 +0.01(+0.08%)
Jul 25, 2012 6.542 6.668 6.406 6.527 296,346 -0.01(-0.08%)
Jul 24, 2012 6.602 6.647 6.502 6.532 186,749 -0.09(-1.37%)
Jul 23, 2012 6.607 6.683 6.396 6.622 419,573 -0.21(-3.02%)
Jul 20, 2012 6.859 6.911 6.753 6.828 182,070 -0.06(-0.88%)
Jul 19, 2012 6.889 6.964 6.813 6.889 144,998 -0.09(-1.22%)
Jul 18, 2012 6.884 7.029 6.879 6.974 280,019 +0.10(+1.46%)
Jul 17, 2012 7.009 7.034 6.763 6.874 435,658 -0.21(-2.91%)
Jul 16, 2012 7.039 7.150 7.009 7.080 156,481 +0.05(+0.71%)
Jul 13, 2012 7.125 7.150 6.984 7.029 175,703 -0.06(-0.78%)
Jul 12, 2012 7.100 7.150 7.014 7.085 155,693 -0.07(-0.98%)
Jul 11, 2012 7.150 7.165 7.049 7.155 98,577 +0.04(+0.49%)
Jul 10, 2012 7.276 7.276 7.059 7.120 266,457 -0.04(-0.49%)
Jul 09, 2012 7.190 7.190 7.130 7.155 238,799 -0.01(-0.07%)
Jul 06, 2012 7.135 7.230 7.061 7.160 339,731 +0.03(+0.42%)
Jul 05, 2012 7.034 7.160 7.009 7.130 178,585 +0.13(+1.79%)
Jul 03, 2012 6.929 7.150 6.929 7.004 233,390 +0.05(+0.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.