Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Startek Inc (NY: SRT )

4.420 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 4, 2024 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 (%)
Jan 29, 2021 8.550 8.920 8.510 8.740 99,100 +0.20(+2.34%)
Jan 28, 2021 8.200 8.700 8.150 8.540 76,583 +0.38(+4.66%)
Jan 27, 2021 7.890 8.270 7.730 8.160 118,439 +0.14(+1.75%)
Jan 26, 2021 7.900 8.224 7.850 8.020 93,216 +0.21(+2.69%)
Jan 25, 2021 7.970 7.970 7.650 7.810 54,584 -0.19(-2.38%)
Jan 22, 2021 7.830 8.040 7.695 8.000 70,200 +0.08(+1.01%)
Jan 21, 2021 8.010 8.040 7.680 7.920 47,245 -0.07(-0.88%)
Jan 20, 2021 8.010 8.050 7.838 7.990 41,363 -0.04(-0.50%)
Jan 19, 2021 8.010 8.070 7.902 8.030 115,870 +0.06(+0.75%)
Jan 15, 2021 8.140 8.140 7.570 7.970 85,900 -0.32(-3.86%)
Jan 14, 2021 8.140 8.360 8.130 8.290 60,648 +0.22(+2.73%)
Jan 13, 2021 7.930 8.330 7.840 8.070 135,452 +0.15(+1.89%)
Jan 12, 2021 7.910 7.960 7.820 7.920 111,846 +0.03(+0.38%)
Jan 11, 2021 7.820 7.920 7.770 7.890 33,765 +0.01(+0.13%)
Jan 08, 2021 7.890 8.000 7.700 7.880 130,500 -0.03(-0.38%)
Jan 07, 2021 7.750 8.000 7.570 7.910 241,606 +0.16(+2.06%)
Jan 06, 2021 7.850 7.950 7.680 7.750 122,069 +0.01(+0.13%)
Jan 05, 2021 7.810 7.950 7.671 7.740 52,667 -0.09(-1.15%)
Jan 04, 2021 7.580 7.840 7.440 7.830 65,512 +0.31(+4.12%)
Dec 31, 2020 7.520 7.520 7.520 25,350 -0.02(-0.27%)
Dec 30, 2020 7.530 7.630 7.480 7.540 25,350 +0.00(+0.00%)
Dec 29, 2020 7.460 7.650 7.400 7.540 47,415 +0.06(+0.80%)
Dec 28, 2020 7.580 7.730 7.450 7.480 42,164 -0.11(-1.45%)
Dec 24, 2020 7.980 7.980 7.580 7.590 49,300 -0.34(-4.29%)
Dec 23, 2020 7.900 7.980 7.810 7.930 59,128 -0.01(-0.13%)
Dec 22, 2020 7.810 7.940 7.701 7.940 52,969 +0.16(+2.06%)
Dec 21, 2020 7.760 7.960 7.630 7.780 52,242 -0.10(-1.27%)
Dec 18, 2020 7.940 7.980 7.850 7.880 109,100 -0.07(-0.88%)
Dec 17, 2020 7.860 7.950 7.830 7.950 26,940 +0.12(+1.53%)
Dec 16, 2020 7.940 7.990 7.830 7.830 30,432 -0.10(-1.26%)
Dec 15, 2020 7.960 8.000 7.910 7.930 40,131 +0.02(+0.25%)
Dec 14, 2020 7.800 7.990 7.730 7.910 69,321 -0.05(-0.63%)
Dec 11, 2020 7.970 7.980 7.850 7.960 38,100 +0.04(+0.51%)
Dec 10, 2020 7.760 7.940 7.531 7.920 29,568 +0.13(+1.67%)
Dec 09, 2020 8.000 8.000 7.750 7.790 34,956 -0.18(-2.26%)
Dec 08, 2020 7.830 7.970 7.790 7.970 43,108 +0.11(+1.40%)
Dec 07, 2020 7.960 7.960 7.750 7.860 32,741 -0.09(-1.13%)
Dec 04, 2020 7.820 8.000 7.790 7.950 73,800 +0.15(+1.92%)
Dec 03, 2020 7.690 7.820 7.612 7.800 22,821 +0.20(+2.63%)
Dec 02, 2020 7.710 7.840 7.450 7.600 46,365 -0.21(-2.69%)
Dec 01, 2020 7.960 7.960 7.740 7.810 43,430 -0.01(-0.13%)
Nov 30, 2020 8.000 8.000 7.515 7.820 49,513 -0.08(-1.01%)
Nov 27, 2020 7.980 8.000 7.640 7.900 43,400 +0.09(+1.15%)
Nov 25, 2020 7.850 7.940 7.440 7.810 51,100 -0.04(-0.51%)
Nov 24, 2020 7.930 7.930 7.484 7.850 92,359 -0.08(-1.01%)
Nov 23, 2020 8.060 8.110 7.870 7.930 121,334 +0.06(+0.76%)
Nov 20, 2020 7.420 8.030 7.420 7.870 175,000 +0.32(+4.24%)
Nov 19, 2020 7.550 7.600 7.212 7.550 141,010 +0.16(+2.17%)
Nov 18, 2020 7.400 7.670 7.315 7.390 90,028 +0.00(+0.00%)
Nov 17, 2020 7.140 7.440 7.070 7.390 59,370 +0.37(+5.27%)
Nov 16, 2020 6.830 7.410 6.660 7.020 104,886 +0.49(+7.50%)
Nov 13, 2020 6.750 6.805 6.520 6.530 26,100 -0.20(-2.97%)
Nov 12, 2020 6.840 6.930 6.630 6.730 83,888 -0.12(-1.75%)
Nov 11, 2020 6.710 6.850 6.510 6.850 25,687 +0.17(+2.54%)
Nov 10, 2020 6.000 7.015 5.770 6.680 171,617 +1.13(+20.36%)
Nov 09, 2020 5.540 5.780 5.350 5.550 87,542 +0.18(+3.35%)
Nov 06, 2020 5.440 5.550 5.350 5.370 18,300 -0.03(-0.56%)
Nov 05, 2020 5.200 5.480 5.200 5.400 29,335 +0.20(+3.85%)
Nov 04, 2020 5.300 5.410 5.190 5.200 26,847 -0.22(-4.06%)
Nov 03, 2020 5.300 5.630 5.250 5.420 27,985 +0.18(+3.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.