Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 28, 2021 5.560 5.900 5.420 5.800 93,736 +0.24(+4.32%)
May 27, 2021 5.200 5.630 5.170 5.560 80,516 +0.41(+7.96%)
May 26, 2021 5.070 5.250 5.070 5.150 18,836 +0.08(+1.58%)
May 25, 2021 5.200 5.260 5.070 5.070 25,727 -0.10(-1.93%)
May 24, 2021 5.270 5.280 5.050 5.170 82,905 -0.07(-1.34%)
May 21, 2021 5.390 5.561 5.010 5.240 205,249 -0.14(-2.60%)
May 20, 2021 5.650 5.790 5.250 5.380 169,418 -0.42(-7.24%)
May 19, 2021 5.950 5.950 5.540 5.800 63,734 -0.26(-4.29%)
May 18, 2021 6.360 6.360 5.830 6.060 132,607 -0.30(-4.72%)
May 17, 2021 6.100 6.360 4.725 6.360 548,710 +0.23(+3.75%)
May 14, 2021 5.980 6.240 5.980 6.130 34,928 +0.15(+2.51%)
May 13, 2021 6.290 6.370 5.940 5.980 64,098 -0.39(-6.12%)
May 12, 2021 6.170 6.490 5.790 6.370 108,242 +0.08(+1.27%)
May 11, 2021 6.450 6.470 6.010 6.290 86,093 -0.33(-4.98%)
May 10, 2021 7.010 7.020 6.580 6.620 105,115 -0.39(-5.56%)
May 07, 2021 7.050 7.240 7.000 7.010 49,810 -0.02(-0.28%)
May 06, 2021 7.260 7.260 6.850 7.030 92,849 -0.23(-3.17%)
May 05, 2021 7.170 7.480 7.060 7.260 71,399 +0.09(+1.26%)
May 04, 2021 7.170 7.255 7.010 7.170 95,844 -0.04(-0.55%)
May 03, 2021 7.130 7.300 7.040 7.210 85,182 +0.09(+1.26%)
Apr 30, 2021 7.100 7.180 7.010 7.120 29,300 -0.08(-1.11%)
Apr 29, 2021 7.340 7.340 7.010 7.200 65,924 -0.01(-0.14%)
Apr 28, 2021 7.300 7.400 7.150 7.210 52,616 -0.05(-0.69%)
Apr 27, 2021 7.350 7.350 7.200 7.260 56,327 -0.02(-0.27%)
Apr 26, 2021 7.150 7.520 7.070 7.280 236,892 +0.12(+1.68%)
Apr 23, 2021 7.220 7.300 7.010 7.160 66,900 +0.04(+0.56%)
Apr 22, 2021 7.310 7.350 7.000 7.120 82,590 -0.19(-2.60%)
Apr 21, 2021 7.100 7.310 6.920 7.310 61,832 +0.21(+2.96%)
Apr 20, 2021 7.480 7.480 7.020 7.100 134,425 -0.26(-3.53%)
Apr 19, 2021 6.710 7.500 6.620 7.360 338,441 +0.61(+9.04%)
Apr 16, 2021 6.830 6.900 6.580 6.750 65,500 -0.11(-1.60%)
Apr 15, 2021 6.805 6.965 6.580 6.860 61,178 -0.08(-1.15%)
Apr 14, 2021 7.250 7.500 6.841 6.940 84,328 -0.15(-2.12%)
Apr 13, 2021 7.170 7.190 6.830 7.090 83,530 -0.10(-1.39%)
Apr 12, 2021 7.490 7.490 6.840 7.190 103,070 -0.26(-3.49%)
Apr 09, 2021 7.650 7.800 7.175 7.450 186,000 -0.13(-1.72%)
Apr 08, 2021 7.600 7.600 6.990 7.580 202,482 +0.02(+0.26%)
Apr 07, 2021 7.420 7.750 7.420 7.560 120,833 -0.13(-1.69%)
Apr 06, 2021 7.750 7.750 7.315 7.690 92,842 +0.06(+0.79%)
Apr 05, 2021 7.130 7.740 6.950 7.630 245,452 +0.67(+9.63%)
Apr 01, 2021 7.460 7.820 6.700 6.960 293,700 -0.49(-6.58%)
Mar 31, 2021 7.500 7.660 6.640 7.450 317,209 +0.03(+0.40%)
Mar 30, 2021 6.250 8.000 6.245 7.420 499,168 +1.17(+18.72%)
Mar 29, 2021 6.140 6.300 6.015 6.250 74,411 -0.04(-0.64%)
Mar 26, 2021 6.300 6.300 6.021 6.290 74,600 +0.03(+0.48%)
Mar 25, 2021 5.790 6.300 5.760 6.260 107,514 +0.37(+6.28%)
Mar 24, 2021 5.530 6.000 5.500 5.890 65,729 +0.38(+6.90%)
Mar 23, 2021 5.470 5.960 5.310 5.510 99,034 -0.07(-1.19%)
Mar 22, 2021 5.670 5.810 5.465 5.576 41,676 -0.08(-1.48%)
Mar 19, 2021 5.600 5.724 5.460 5.660 48,900 +0.03(+0.53%)
Mar 18, 2021 5.790 5.900 5.630 5.630 29,381 -0.22(-3.76%)
Mar 17, 2021 5.790 5.940 5.570 5.850 98,648 +0.06(+1.04%)
Mar 16, 2021 5.820 5.980 5.750 5.790 79,803 -0.04(-0.69%)
Mar 15, 2021 5.810 6.230 5.570 5.830 119,665 +0.05(+0.87%)
Mar 12, 2021 5.920 6.190 5.640 5.780 117,000 -0.22(-3.67%)
Mar 11, 2021 5.000 6.240 4.960 6.000 285,422 +1.10(+22.45%)
Mar 10, 2021 4.880 4.990 4.750 4.900 154,795 +0.02(+0.41%)
Mar 09, 2021 5.030 5.245 4.800 4.880 168,593 +0.02(+0.41%)
Mar 08, 2021 4.910 5.060 4.800 4.860 77,838 -0.19(-3.76%)
Mar 05, 2021 5.060 5.100 4.630 5.050 65,700 +0.08(+1.61%)
Mar 04, 2021 5.560 5.610 4.610 4.970 382,519 -0.65(-11.57%)
Mar 03, 2021 5.950 5.950 5.570 5.620 75,876 -0.24(-4.10%)
Mar 02, 2021 5.680 5.920 5.640 5.860 76,788 +0.18(+3.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.