Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

N/A 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 31, 2019 5.140 5.360 5.140 5.190 68,844 +0.03(+0.58%)
Oct 30, 2019 5.200 5.320 5.140 5.160 12,311 -0.08(-1.53%)
Oct 29, 2019 5.290 5.430 5.200 5.240 48,100 -0.10(-1.87%)
Oct 28, 2019 5.380 5.530 5.245 5.340 86,275 -0.08(-1.48%)
Oct 25, 2019 5.390 5.510 5.290 5.420 109,100 -0.02(-0.37%)
Oct 24, 2019 5.510 5.700 5.300 5.440 55,862 -0.11(-1.98%)
Oct 23, 2019 5.390 5.650 5.340 5.550 75,986 +0.12(+2.21%)
Oct 22, 2019 5.510 5.636 5.306 5.430 79,235 -0.12(-2.16%)
Oct 21, 2019 5.520 5.710 5.460 5.550 134,440 +0.00(+0.00%)
Oct 18, 2019 5.880 5.880 5.530 5.550 104,900 -0.38(-6.41%)
Oct 17, 2019 5.850 5.970 5.755 5.930 130,651 +0.22(+3.85%)
Oct 16, 2019 5.620 5.820 5.600 5.710 88,724 +0.04(+0.71%)
Oct 15, 2019 5.680 5.790 5.500 5.670 157,079 -0.05(-0.87%)
Oct 14, 2019 5.600 5.820 5.580 5.720 110,105 +0.07(+1.24%)
Oct 11, 2019 5.640 5.780 5.460 5.650 158,200 -0.01(-0.18%)
Oct 10, 2019 5.730 5.770 5.610 5.660 67,964 -0.03(-0.53%)
Oct 09, 2019 5.600 5.930 5.550 5.690 101,867 +0.08(+1.43%)
Oct 08, 2019 5.500 5.620 5.200 5.610 244,694 +0.14(+2.56%)
Oct 07, 2019 5.350 5.850 5.330 5.470 131,427 +0.07(+1.30%)
Oct 04, 2019 5.210 5.450 4.915 5.400 190,300 +0.15(+2.86%)
Oct 03, 2019 5.350 5.518 5.170 5.250 54,418 -0.10(-1.87%)
Oct 02, 2019 5.410 5.550 5.150 5.350 140,299 -0.11(-2.01%)
Oct 01, 2019 5.600 6.000 5.130 5.460 322,151 -0.07(-1.27%)
Sep 30, 2019 5.100 5.700 5.080 5.530 93,507 +0.39(+7.59%)
Sep 27, 2019 5.270 5.400 4.930 5.140 283,800 -0.14(-2.65%)
Sep 26, 2019 5.160 5.430 5.000 5.280 93,841 +0.11(+2.13%)
Sep 25, 2019 5.340 5.580 4.850 5.170 252,768 -0.20(-3.72%)
Sep 24, 2019 5.850 6.090 5.280 5.370 179,164 -0.48(-8.21%)
Sep 23, 2019 6.150 6.150 5.750 5.850 85,880 -0.23(-3.78%)
Sep 20, 2019 6.210 6.295 5.790 6.080 85,600 -0.17(-2.72%)
Sep 19, 2019 6.150 6.365 6.110 6.250 33,480 +0.15(+2.46%)
Sep 18, 2019 6.450 6.680 6.070 6.100 105,107 -0.40(-6.15%)
Sep 17, 2019 6.570 6.735 6.310 6.500 43,575 -0.03(-0.46%)
Sep 16, 2019 6.690 6.841 6.500 6.530 111,175 -0.11(-1.66%)
Sep 13, 2019 6.730 6.930 6.580 6.640 8,100 -0.13(-1.92%)
Sep 12, 2019 6.730 6.870 6.550 6.770 88,349 +0.00(+0.00%)
Sep 11, 2019 6.800 6.810 6.600 6.770 40,923 -0.07(-1.02%)
Sep 10, 2019 6.710 6.860 6.620 6.840 22,043 +0.07(+1.03%)
Sep 09, 2019 6.820 6.900 6.600 6.770 54,193 -0.09(-1.31%)
Sep 06, 2019 6.860 6.940 6.750 6.860 12,100 -0.05(-0.75%)
Sep 05, 2019 6.850 7.000 6.750 6.912 145,426 +0.06(+0.91%)
Sep 04, 2019 6.970 7.070 6.630 6.850 100,836 -0.15(-2.14%)
Sep 03, 2019 7.000 7.150 6.820 7.000 218,599 -0.15(-2.10%)
Aug 30, 2019 7.210 7.390 6.500 7.150 245,400 +0.20(+2.88%)
Aug 29, 2019 6.970 7.295 6.730 6.950 223,508 +0.03(+0.43%)
Aug 28, 2019 6.440 6.989 6.400 6.920 91,256 +0.42(+6.46%)
Aug 27, 2019 6.550 6.700 6.250 6.500 154,242 -0.05(-0.76%)
Aug 26, 2019 6.870 6.880 6.510 6.550 109,882 -0.25(-3.68%)
Aug 23, 2019 6.940 7.180 6.770 6.800 103,600 -0.23(-3.27%)
Aug 22, 2019 6.810 7.369 6.800 7.030 284,561 +0.05(+0.72%)
Aug 21, 2019 7.240 7.240 6.870 6.980 138,158 +0.00(+0.00%)
Aug 20, 2019 7.570 7.575 6.800 6.980 101,255 -0.40(-5.42%)
Aug 19, 2019 7.480 7.560 7.200 7.380 18,933 +0.15(+2.07%)
Aug 16, 2019 7.330 7.400 7.170 7.230 75,400 -0.23(-3.08%)
Aug 15, 2019 7.650 7.650 7.310 7.460 54,873 -0.11(-1.45%)
Aug 14, 2019 7.600 7.600 7.450 7.570 7,153 +0.16(+2.16%)
Aug 13, 2019 7.520 7.910 7.280 7.410 53,037 -0.27(-3.52%)
Aug 12, 2019 8.300 8.450 7.550 7.680 100,191 -0.81(-9.54%)
Aug 09, 2019 8.400 8.795 8.280 8.490 32,600 -0.40(-4.50%)
Aug 08, 2019 9.000 9.000 8.450 8.890 27,640 -0.13(-1.44%)
Aug 07, 2019 9.190 9.190 8.327 9.020 38,693 +0.42(+4.88%)
Aug 06, 2019 8.600 8.688 8.300 8.600 8,113 +0.09(+1.06%)
Aug 05, 2019 8.500 8.720 8.260 8.510 13,073 -0.27(-3.08%)
Aug 02, 2019 8.900 9.096 8.451 8.780 30,900 -0.02(-0.23%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.