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

Spark Networks Plc ADR (NY: LOV )

2.370 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 14, 2022 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 29, 2021 2.610 2.700 2.410 2.650 352,233 +0.01(+0.38%)
Oct 28, 2021 2.800 2.830 2.630 2.640 168,777 -0.04(-1.49%)
Oct 27, 2021 2.780 2.850 2.660 2.680 94,964 -0.13(-4.63%)
Oct 26, 2021 2.920 2.810 144,756 -0.12(-4.10%)
Oct 25, 2021 2.920 3.160 2.800 2.930 238,094 +0.05(+1.74%)
Oct 22, 2021 3.050 3.050 2.870 2.880 119,762 -0.21(-6.80%)
Oct 21, 2021 3.040 3.400 2.930 3.090 858,457 +0.05(+1.64%)
Oct 20, 2021 2.760 3.040 2.710 3.040 206,585 +0.27(+9.75%)
Oct 19, 2021 2.790 2.820 2.740 2.770 141,067 -0.03(-1.07%)
Oct 18, 2021 2.790 2.891 2.740 2.800 175,912 +0.02(+0.72%)
Oct 15, 2021 2.890 2.890 2.750 2.780 85,187 -0.05(-1.77%)
Oct 14, 2021 2.940 3.030 2.800 2.830 90,326 -0.13(-4.39%)
Oct 13, 2021 2.940 3.010 2.940 2.960 73,751 -0.01(-0.34%)
Oct 12, 2021 2.980 3.090 2.660 2.970 230,484 -0.05(-1.66%)
Oct 11, 2021 3.020 3.104 2.890 3.020 116,524 -0.05(-1.63%)
Oct 08, 2021 3.070 3.160 3.010 3.070 71,959 -0.01(-0.32%)
Oct 07, 2021 3.240 3.279 3.000 3.080 97,208 -0.12(-3.75%)
Oct 06, 2021 3.210 3.300 3.110 3.200 102,699 -0.10(-3.03%)
Oct 05, 2021 3.490 3.490 3.300 3.300 55,639 -0.22(-6.25%)
Oct 04, 2021 3.500 3.520 3.276 3.520 148,390 -0.01(-0.28%)
Oct 01, 2021 3.470 3.538 3.410 3.530 31,220 +0.02(+0.57%)
Sep 30, 2021 3.430 3.670 3.350 3.510 44,362 +0.09(+2.63%)
Sep 29, 2021 3.440 3.537 3.370 3.420 40,829 -0.04(-1.16%)
Sep 28, 2021 3.570 3.570 3.350 3.460 43,062 -0.11(-3.08%)
Sep 27, 2021 3.310 3.620 3.310 3.570 117,160 +0.30(+9.17%)
Sep 24, 2021 3.420 3.420 3.260 3.270 18,392 -0.10(-2.97%)
Sep 23, 2021 3.350 3.494 3.340 3.370 60,363 -0.03(-0.88%)
Sep 22, 2021 3.250 3.540 3.240 3.400 166,980 +0.16(+4.94%)
Sep 21, 2021 3.250 3.290 3.130 3.240 97,515 +0.07(+2.21%)
Sep 20, 2021 3.360 3.360 3.130 3.170 79,201 -0.25(-7.31%)
Sep 17, 2021 3.540 3.540 3.300 3.420 42,434 -0.07(-2.01%)
Sep 16, 2021 3.410 3.490 3.340 3.490 27,231 +0.05(+1.45%)
Sep 15, 2021 3.620 3.650 3.360 3.440 121,300 -0.13(-3.64%)
Sep 14, 2021 3.430 3.640 3.360 3.570 222,764 +0.17(+5.00%)
Sep 13, 2021 3.360 3.430 3.256 3.400 111,082 +0.05(+1.49%)
Sep 10, 2021 3.050 3.360 3.050 3.350 197,367 +0.34(+11.30%)
Sep 09, 2021 3.110 3.110 2.970 3.010 519,875 +0.04(+1.35%)
Sep 08, 2021 3.190 3.190 2.960 2.970 267,444 -0.20(-6.31%)
Sep 07, 2021 3.120 3.310 3.080 3.170 170,621 +0.02(+0.63%)
Sep 03, 2021 3.100 3.180 2.940 3.150 159,728 +0.07(+2.27%)
Sep 02, 2021 3.210 3.210 3.000 3.080 166,839 -0.08(-2.53%)
Sep 01, 2021 3.230 3.300 3.130 3.160 200,061 -0.05(-1.56%)
Aug 31, 2021 3.330 3.330 3.170 3.210 235,657 -0.03(-0.93%)
Aug 30, 2021 3.330 3.420 3.170 3.240 215,012 -0.01(-0.31%)
Aug 27, 2021 3.570 3.750 3.230 3.250 442,519 -0.27(-7.67%)
Aug 26, 2021 4.060 4.100 3.450 3.520 197,682 -0.47(-11.78%)
Aug 25, 2021 3.400 4.050 3.400 3.990 498,272 +0.64(+19.10%)
Aug 24, 2021 3.110 3.380 3.050 3.350 105,620 +0.24(+7.72%)
Aug 23, 2021 3.010 3.170 3.000 3.110 133,735 +0.09(+2.98%)
Aug 20, 2021 3.080 3.080 2.670 3.020 351,496 +0.02(+0.67%)
Aug 19, 2021 3.200 3.260 2.970 3.000 171,520 -0.29(-8.81%)
Aug 18, 2021 3.540 3.540 3.200 3.290 251,609 -0.19(-5.46%)
Aug 17, 2021 3.850 4.080 3.450 3.480 439,899 -0.87(-20.00%)
Aug 16, 2021 3.940 4.410 3.850 4.350 150,245 +0.36(+9.02%)
Aug 13, 2021 3.830 4.005 3.760 3.990 113,728 +0.11(+2.84%)
Aug 12, 2021 3.770 4.040 3.610 3.880 97,624 +0.16(+4.30%)
Aug 11, 2021 3.710 3.740 3.500 3.720 115,300 +0.08(+2.20%)
Aug 10, 2021 3.780 3.820 3.569 3.640 23,488 -0.08(-2.15%)
Aug 09, 2021 3.640 3.780 3.553 3.720 35,898 +0.23(+6.59%)
Aug 06, 2021 3.670 3.780 3.480 3.490 157,559 -0.31(-8.16%)
Aug 05, 2021 3.830 3.947 3.790 3.800 53,284 -0.09(-2.31%)
Aug 04, 2021 4.000 4.000 3.800 3.890 33,065 -0.05(-1.27%)
Aug 03, 2021 4.080 4.100 3.880 3.940 51,358 -0.06(-1.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.