Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 29, 2020 3.040 3.040 2.928 2.990 29,500 -0.01(-0.33%)
May 28, 2020 2.900 3.100 2.900 3.000 74,153 +0.09(+3.09%)
May 27, 2020 2.980 3.030 2.360 2.910 111,343 +0.03(+1.04%)
May 26, 2020 2.890 3.200 2.500 2.880 151,606 +0.11(+3.97%)
May 22, 2020 2.770 2.800 2.670 2.770 64,500 +0.07(+2.59%)
May 21, 2020 2.780 2.800 2.680 2.700 11,532 -0.01(-0.37%)
May 20, 2020 2.770 3.000 2.500 2.710 100,359 +0.04(+1.40%)
May 19, 2020 2.830 2.970 2.623 2.673 110,883 -0.18(-6.22%)
May 18, 2020 3.020 3.090 2.770 2.850 84,078 -0.03(-1.04%)
May 15, 2020 2.850 3.000 2.780 2.880 26,700 +0.04(+1.41%)
May 14, 2020 2.690 2.900 2.590 2.840 40,711 +0.05(+1.79%)
May 13, 2020 2.900 3.000 2.615 2.790 50,038 -0.05(-1.76%)
May 12, 2020 2.950 3.030 2.840 2.840 65,241 -0.19(-6.27%)
May 11, 2020 2.910 3.094 2.910 3.030 49,763 +0.04(+1.34%)
May 08, 2020 2.980 3.080 2.920 2.990 39,500 +0.02(+0.67%)
May 07, 2020 3.230 3.490 2.950 2.970 52,107 -0.12(-3.88%)
May 06, 2020 3.100 3.120 2.940 3.090 75,155 +0.01(+0.32%)
May 05, 2020 3.190 3.420 3.000 3.080 33,035 -0.03(-0.96%)
May 04, 2020 3.180 3.180 3.001 3.110 53,617 -0.04(-1.27%)
May 01, 2020 3.170 3.310 3.050 3.150 115,200 -0.31(-8.96%)
Apr 30, 2020 3.560 3.800 3.190 3.460 143,525 -0.42(-10.82%)
Apr 29, 2020 4.780 4.800 3.580 3.880 1,063,508 +0.39(+11.17%)
Apr 28, 2020 3.340 3.600 3.230 3.490 130,824 +0.22(+6.73%)
Apr 27, 2020 3.100 3.400 3.080 3.270 111,765 +0.33(+11.22%)
Apr 24, 2020 3.080 3.172 2.940 2.940 19,800 -0.05(-1.67%)
Apr 23, 2020 3.010 3.020 2.930 2.990 17,509 +0.08(+2.75%)
Apr 22, 2020 3.070 3.070 2.887 2.910 53,241 -0.01(-0.34%)
Apr 21, 2020 3.000 3.130 2.870 2.920 49,684 -0.18(-5.81%)
Apr 20, 2020 3.400 3.400 3.010 3.100 37,409 -0.20(-6.06%)
Apr 17, 2020 3.300 3.320 3.140 3.300 39,600 +0.20(+6.45%)
Apr 16, 2020 3.100 3.159 3.020 3.100 32,195 -0.01(-0.32%)
Apr 15, 2020 3.340 3.340 3.010 3.110 40,397 -0.32(-9.33%)
Apr 14, 2020 3.330 3.450 3.070 3.430 78,540 +0.16(+4.89%)
Apr 13, 2020 3.170 3.350 3.041 3.270 31,526 +0.10(+3.15%)
Apr 09, 2020 3.400 3.605 2.940 3.170 156,600 -0.04(-1.25%)
Apr 08, 2020 2.980 3.490 2.760 3.210 87,870 +0.35(+12.24%)
Apr 07, 2020 2.850 2.960 2.600 2.860 54,925 +0.27(+10.42%)
Apr 06, 2020 2.600 2.811 2.520 2.590 44,868 +0.09(+3.60%)
Apr 03, 2020 2.610 2.670 2.240 2.500 109,400 -0.17(-6.37%)
Apr 02, 2020 2.350 2.670 2.350 2.670 22,545 +0.24(+9.88%)
Apr 01, 2020 2.500 2.770 2.210 2.430 59,460 -0.15(-5.81%)
Mar 31, 2020 2.580 3.260 2.360 2.580 358,486 +0.06(+2.38%)
Mar 30, 2020 2.480 2.600 2.140 2.520 98,986 +0.00(+0.00%)
Mar 27, 2020 2.480 2.630 2.290 2.520 171,400 -0.08(-3.08%)
Mar 26, 2020 2.560 2.970 2.560 2.600 170,483 -0.06(-2.26%)
Mar 25, 2020 2.340 2.740 2.150 2.660 223,701 +0.40(+17.69%)
Mar 24, 2020 2.200 2.470 2.060 2.260 126,979 +0.15(+7.11%)
Mar 23, 2020 2.070 2.240 1.804 2.110 141,624 -0.13(-5.80%)
Mar 20, 2020 2.430 2.810 2.003 2.240 261,600 -0.10(-4.27%)
Mar 19, 2020 2.240 2.390 2.005 2.340 219,494 +0.16(+7.34%)
Mar 18, 2020 2.490 2.540 1.960 2.180 207,277 -0.30(-12.10%)
Mar 17, 2020 2.430 2.750 2.301 2.480 271,328 -0.02(-0.80%)
Mar 16, 2020 2.500 2.750 2.302 2.500 267,728 -0.47(-15.82%)
Mar 13, 2020 3.340 3.433 2.850 2.970 465,400 -0.24(-7.48%)
Mar 12, 2020 3.280 3.603 3.150 3.210 215,099 -0.56(-14.85%)
Mar 11, 2020 4.060 4.254 3.770 3.770 174,761 -0.38(-9.16%)
Mar 10, 2020 4.090 4.380 3.810 4.150 378,736 +0.06(+1.47%)
Mar 09, 2020 4.190 4.275 4.050 4.090 230,783 -0.24(-5.54%)
Mar 06, 2020 4.340 4.706 4.270 4.330 195,500 -0.25(-5.46%)
Mar 05, 2020 4.760 4.776 4.475 4.580 138,820 -0.23(-4.78%)
Mar 04, 2020 4.780 5.000 4.670 4.810 100,824 +0.05(+1.05%)
Mar 03, 2020 4.900 5.020 4.720 4.760 122,385 -0.19(-3.84%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.