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

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 (%)
Feb 28, 2019 10.01 10.70 10.01 10.70 2,440 +0.03(+0.28%)
Feb 27, 2019 10.12 10.82 10.11 10.67 7,110 +0.23(+2.20%)
Feb 26, 2019 10.30 10.44 10.16 10.44 6,855 +0.02(+0.19%)
Feb 25, 2019 10.35 10.48 10.34 10.42 3,137 +0.07(+0.68%)
Feb 22, 2019 10.36 10.46 10.26 10.35 1,900 -0.16(-1.52%)
Feb 21, 2019 10.51 10.51 10.39 10.51 3,591 +0.05(+0.48%)
Feb 20, 2019 10.43 10.46 10.26 10.46 1,497 -0.07(-0.67%)
Feb 19, 2019 11.28 11.75 10.25 10.53 29,661 -1.02(-8.83%)
Feb 15, 2019 10.80 11.55 10.40 11.55 6,700 +0.19(+1.67%)
Feb 14, 2019 11.55 11.55 11.36 11.36 812 +0.06(+0.54%)
Feb 13, 2019 11.00 11.45 10.85 11.30 9,076 +0.30(+2.72%)
Feb 12, 2019 10.79 11.00 10.79 11.00 9,035 +0.50(+4.76%)
Feb 11, 2019 10.60 10.60 10.40 10.50 1,982 -0.10(-0.94%)
Feb 08, 2019 10.48 10.60 10.48 10.60 400 +0.16(+1.53%)
Feb 07, 2019 10.80 10.80 10.25 10.44 12,680 -0.34(-3.15%)
Feb 06, 2019 10.56 11.00 10.49 10.78 8,479 +0.36(+3.45%)
Feb 05, 2019 9.180 10.50 9.180 10.42 13,100 +1.09(+11.68%)
Feb 04, 2019 9.255 9.400 9.228 9.330 19,356 -0.17(-1.83%)
Feb 01, 2019 9.100 9.550 9.055 9.504 33,300 +0.40(+4.44%)
Jan 31, 2019 9.170 9.300 9.020 9.100 25,796 +0.00(+0.00%)
Jan 30, 2019 9.100 9.200 8.910 9.100 47,432 +0.06(+0.65%)
Jan 29, 2019 9.100 9.100 8.890 9.041 59,002 -0.34(-3.62%)
Jan 28, 2019 8.950 9.414 8.910 9.380 5,906 +0.34(+3.76%)
Jan 25, 2019 8.810 9.150 8.810 9.040 5,700 +0.01(+0.11%)
Jan 23, 2019 9.030 9.030 9.030 0 -0.02(-0.22%)
Jan 22, 2019 9.000 9.090 9.000 9.050 545 -0.05(-0.55%)
Jan 18, 2019 9.000 9.100 8.920 9.100 10,400 +0.15(+1.69%)
Jan 17, 2019 8.830 8.949 8.830 8.949 257 +0.00(+0.00%)
Jan 16, 2019 8.807 8.950 8.750 8.949 2,793 -0.09(-1.01%)
Jan 15, 2019 9.120 9.120 8.400 9.040 5,180 -0.04(-0.44%)
Jan 14, 2019 9.000 9.100 9.000 9.080 5,126 +0.23(+2.60%)
Jan 11, 2019 8.600 9.080 8.600 8.850 5,500 +0.09(+1.03%)
Jan 10, 2019 8.620 9.200 8.620 8.760 2,326 -0.14(-1.57%)
Jan 09, 2019 8.660 9.000 8.250 8.900 2,058 +0.19(+2.18%)
Jan 08, 2019 9.110 9.110 8.550 8.710 2,602 -0.29(-3.22%)
Jan 07, 2019 9.270 9.270 8.980 9.000 18,978 -0.05(-0.55%)
Jan 04, 2019 8.650 9.300 8.650 9.050 4,400 -0.25(-2.69%)
Jan 03, 2019 8.944 9.300 8.944 9.300 656 +0.00(+0.00%)
Jan 02, 2019 7.990 9.300 7.990 9.300 4,434 +1.42(+18.02%)
Dec 31, 2018 8.350 8.730 7.880 7.880 27,900 -0.52(-6.19%)
Dec 28, 2018 8.330 8.630 8.200 8.400 16,500 -0.01(-0.12%)
Dec 27, 2018 8.250 8.500 8.010 8.410 5,938 -0.03(-0.36%)
Dec 26, 2018 8.260 8.640 8.058 8.440 18,376 -0.12(-1.40%)
Dec 24, 2018 8.630 8.830 7.870 8.560 19,400 -0.04(-0.47%)
Dec 21, 2018 8.560 8.950 8.560 8.600 7,400 +0.09(+1.06%)
Dec 20, 2018 8.930 9.000 8.500 8.510 5,237 -0.49(-5.44%)
Dec 19, 2018 9.140 9.210 8.810 9.000 7,692 -0.23(-2.49%)
Dec 18, 2018 9.250 9.372 8.530 9.230 3,058 -0.02(-0.22%)
Dec 17, 2018 8.990 9.350 8.990 9.250 15,551 +0.15(+1.65%)
Dec 14, 2018 8.810 9.200 8.710 9.100 10,300 +0.30(+3.41%)
Dec 13, 2018 8.710 9.180 8.710 8.800 6,979 +0.15(+1.73%)
Dec 12, 2018 9.100 9.480 8.650 8.650 34,082 -0.45(-4.95%)
Dec 11, 2018 9.480 9.801 9.060 9.100 25,010 -0.33(-3.50%)
Dec 10, 2018 9.930 9.930 9.430 9.430 6,481 -0.57(-5.70%)
Dec 07, 2018 10.05 10.05 9.500 10.00 14,700 +0.26(+2.62%)
Dec 06, 2018 10.00 10.00 9.500 9.745 3,243 -0.27(-2.65%)
Dec 04, 2018 9.640 10.55 9.640 10.01 42,300 +0.46(+4.82%)
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.