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 (%)
Nov 30, 2018 9.860 9.860 9.480 9.860 3,800 +0.06(+0.64%)
Nov 29, 2018 9.500 9.894 9.490 9.797 3,579 -0.20(-2.03%)
Nov 28, 2018 9.942 10.00 9.942 10.00 2,939 +0.46(+4.82%)
Nov 27, 2018 9.768 9.768 9.390 9.540 8,486 +0.02(+0.21%)
Nov 26, 2018 9.720 9.800 9.300 9.520 9,443 -0.10(-1.04%)
Nov 23, 2018 9.250 9.620 9.250 9.620 300 +0.40(+4.34%)
Nov 21, 2018 9.220 9.220 9.220 0 +0.02(+0.22%)
Nov 20, 2018 9.330 9.510 9.180 9.200 19,724 -0.29(-3.06%)
Nov 19, 2018 9.510 9.510 9.122 9.490 15,973 +0.09(+0.96%)
Nov 16, 2018 9.300 9.800 9.250 9.400 13,100 +0.30(+3.30%)
Nov 15, 2018 9.060 9.561 9.060 9.100 11,746 +0.00(+0.00%)
Nov 14, 2018 9.100 9.190 9.100 9.100 12,270 +0.04(+0.44%)
Nov 13, 2018 9.220 9.220 9.060 9.060 3,225 -0.06(-0.66%)
Nov 12, 2018 9.060 9.380 9.060 9.120 2,608 +0.02(+0.22%)
Nov 09, 2018 9.950 9.950 9.100 9.100 4,100 -0.15(-1.62%)
Nov 08, 2018 9.550 9.696 9.060 9.250 14,527 -0.10(-1.07%)
Nov 07, 2018 9.500 9.870 9.070 9.350 40,726 -0.14(-1.48%)
Nov 06, 2018 9.160 9.490 9.000 9.490 9,261 +0.09(+0.96%)
Nov 05, 2018 9.430 9.650 9.123 9.400 17,259 -0.10(-1.05%)
Nov 02, 2018 9.670 10.02 9.110 9.500 15,700 -0.17(-1.76%)
Nov 01, 2018 9.400 9.670 9.155 9.670 17,623 -0.06(-0.62%)
Oct 31, 2018 9.610 10.00 9.420 9.730 13,422 +0.14(+1.46%)
Oct 30, 2018 9.300 9.940 8.900 9.590 22,005 -0.01(-0.10%)
Oct 29, 2018 9.900 9.900 9.180 9.600 16,743 -0.27(-2.74%)
Oct 26, 2018 9.770 9.870 9.650 9.870 2,700 -0.03(-0.30%)
Oct 25, 2018 9.850 10.17 9.430 9.900 12,101 -0.33(-3.23%)
Oct 24, 2018 9.960 10.37 9.530 10.23 11,901 +0.33(+3.33%)
Oct 23, 2018 9.900 10.46 9.750 9.900 20,333 -0.35(-3.41%)
Oct 22, 2018 10.81 10.81 10.20 10.25 22,053 -0.45(-4.21%)
Oct 19, 2018 10.65 10.83 10.53 10.70 16,000 +0.00(+0.00%)
Oct 18, 2018 10.79 10.79 10.65 10.70 4,417 -0.07(-0.65%)
Oct 17, 2018 10.80 11.09 10.37 10.77 15,279 -0.13(-1.19%)
Oct 16, 2018 10.85 10.95 10.39 10.90 9,566 +0.00(+0.00%)
Oct 15, 2018 10.90 11.00 10.65 10.90 9,758 -0.45(-3.92%)
Oct 12, 2018 11.13 11.49 11.09 11.35 7,300 -0.10(-0.84%)
Oct 11, 2018 11.44 11.44 11.44 11.44 143 -0.16(-1.37%)
Oct 10, 2018 11.60 11.60 11.60 11.60 166 +0.00(+0.00%)
Oct 09, 2018 11.43 11.70 11.36 11.60 34,954 +0.13(+1.13%)
Oct 08, 2018 11.23 11.60 11.23 11.47 5,049 -0.13(-1.12%)
Oct 05, 2018 10.90 11.60 10.87 11.60 4,900 +0.47(+4.22%)
Oct 04, 2018 11.00 11.31 10.32 11.13 15,380 -0.05(-0.43%)
Oct 03, 2018 11.18 11.18 11.18 11.18 197 -0.03(-0.28%)
Oct 02, 2018 11.00 11.49 10.99 11.21 3,247 +0.31(+2.84%)
Oct 01, 2018 11.34 11.34 10.90 10.90 4,142 -0.50(-4.39%)
Sep 28, 2018 11.30 11.73 11.30 11.40 2,100 +0.07(+0.62%)
Sep 27, 2018 11.52 11.52 11.27 11.33 6,617 -0.28(-2.42%)
Sep 26, 2018 11.32 11.89 11.00 11.61 44,742 +0.26(+2.26%)
Sep 25, 2018 11.55 11.65 11.35 11.35 6,113 -0.30(-2.55%)
Sep 24, 2018 11.94 11.94 11.65 11.65 5,215 -0.10(-0.85%)
Sep 21, 2018 11.99 11.99 11.52 11.75 7,300 -0.13(-1.07%)
Sep 20, 2018 11.70 12.00 11.45 11.88 44,996 +0.30(+2.55%)
Sep 19, 2018 11.90 11.90 11.54 11.58 3,457 -0.32(-2.68%)
Sep 18, 2018 12.00 12.00 11.72 11.90 5,162 -0.12(-1.00%)
Sep 17, 2018 11.85 12.02 11.30 12.02 11,375 +0.24(+2.04%)
Sep 14, 2018 11.09 11.78 11.09 11.78 9,700 +1.02(+9.52%)
Sep 13, 2018 11.40 11.40 10.76 10.76 22,498 -0.88(-7.59%)
Sep 12, 2018 11.30 11.64 11.14 11.64 5,429 +0.34(+3.01%)
Sep 11, 2018 11.19 11.34 11.19 11.30 4,256 -0.23(-1.99%)
Sep 10, 2018 11.05 11.54 11.00 11.53 7,610 +0.33(+2.95%)
Sep 07, 2018 11.91 11.91 10.91 11.20 26,900 -0.75(-6.28%)
Sep 06, 2018 12.00 12.00 11.95 11.95 6,216 -0.05(-0.42%)
Sep 05, 2018 12.18 12.18 11.97 12.00 50,133 -0.18(-1.48%)
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.