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 31, 2017 8.570 8.790 8.560 8.660 39,553 +0.07(+0.81%)
Jan 30, 2017 8.710 8.710 8.480 8.590 25,699 -0.21(-2.39%)
Jan 27, 2017 8.660 8.870 8.612 8.800 19,577 +0.19(+2.22%)
Jan 26, 2017 8.950 9.000 8.451 8.608 20,381 -0.36(-4.03%)
Jan 25, 2017 8.800 9.000 8.790 8.970 20,280 +0.15(+1.70%)
Jan 24, 2017 8.660 8.890 8.618 8.820 37,296 +0.13(+1.50%)
Jan 23, 2017 8.450 8.780 8.340 8.690 46,106 +0.13(+1.52%)
Jan 20, 2017 8.600 8.723 8.520 8.560 20,607 +0.00(+0.00%)
Jan 19, 2017 8.520 8.737 8.330 8.560 28,071 -0.03(-0.35%)
Jan 18, 2017 8.460 8.600 8.320 8.590 56,452 +0.14(+1.66%)
Jan 17, 2017 8.460 8.590 8.260 8.450 73,302 -0.14(-1.63%)
Jan 13, 2017 8.590 8.590 8.590 0 +0.14(+1.66%)
Jan 12, 2017 8.620 8.620 8.310 8.450 63,782 -0.17(-1.97%)
Jan 11, 2017 8.320 8.820 8.320 8.620 28,760 +0.31(+3.73%)
Jan 10, 2017 8.560 8.730 8.310 8.310 21,630 -0.23(-2.69%)
Jan 09, 2017 8.450 8.700 8.280 8.540 85,386 +0.19(+2.28%)
Jan 06, 2017 8.750 8.750 8.330 8.350 28,815 -0.28(-3.24%)
Jan 05, 2017 8.500 8.837 8.060 8.630 49,297 +0.22(+2.62%)
Jan 04, 2017 8.710 8.870 8.380 8.410 76,833 -0.21(-2.44%)
Jan 03, 2017 8.200 8.680 8.061 8.620 91,987 +0.17(+2.01%)
Dec 30, 2016 8.450 8.450 8.450 0 -0.06(-0.71%)
Dec 29, 2016 8.330 8.780 7.875 8.510 40,712 -0.07(-0.82%)
Dec 28, 2016 8.670 8.680 8.380 8.580 39,351 -0.13(-1.49%)
Dec 27, 2016 8.880 8.900 8.630 8.710 36,083 -0.13(-1.47%)
Dec 23, 2016 8.840 8.840 8.840 0 +0.10(+1.14%)
Dec 22, 2016 8.750 8.800 8.381 8.740 27,936 -0.08(-0.91%)
Dec 21, 2016 8.890 8.950 8.740 8.820 30,456 -0.17(-1.89%)
Dec 20, 2016 8.950 9.000 8.610 8.990 74,369 +0.18(+2.04%)
Dec 19, 2016 8.820 8.960 8.390 8.810 143,146 -0.11(-1.23%)
Dec 16, 2016 8.960 9.060 8.730 8.920 71,501 -0.04(-0.45%)
Dec 15, 2016 8.700 9.140 8.624 8.960 88,710 +0.33(+3.82%)
Dec 14, 2016 8.930 9.100 8.560 8.630 136,103 -0.25(-2.82%)
Dec 13, 2016 8.460 9.054 8.460 8.880 85,469 +0.60(+7.25%)
Dec 12, 2016 8.310 8.480 7.680 8.280 173,138 -0.38(-4.39%)
Dec 09, 2016 9.030 9.040 8.660 8.660 71,249 -0.33(-3.67%)
Dec 08, 2016 8.730 9.220 8.730 8.990 66,640 +0.04(+0.45%)
Dec 07, 2016 8.900 8.990 8.380 8.950 104,257 +0.01(+0.11%)
Dec 06, 2016 9.000 9.000 8.600 8.940 120,276 -0.03(-0.33%)
Dec 05, 2016 8.600 9.209 8.410 8.970 294,657 +0.46(+5.41%)
Dec 02, 2016 8.400 8.630 8.360 8.510 61,467 +0.04(+0.47%)
Dec 01, 2016 8.700 8.750 8.250 8.470 58,734 -0.14(-1.63%)
Nov 30, 2016 8.650 8.790 8.250 8.610 63,265 +0.17(+2.01%)
Nov 29, 2016 8.400 8.760 8.360 8.440 117,825 +0.08(+0.96%)
Nov 28, 2016 8.000 8.490 8.000 8.360 111,313 +0.66(+8.57%)
Nov 25, 2016 8.110 8.330 7.510 7.700 35,580 -0.31(-3.87%)
Nov 23, 2016 8.010 8.010 8.010 0 -0.38(-4.53%)
Nov 22, 2016 8.500 8.500 8.300 8.390 52,061 -0.19(-2.21%)
Nov 21, 2016 8.280 8.600 8.272 8.580 97,654 +0.00(+0.00%)
Nov 18, 2016 8.490 8.587 8.190 8.580 49,085 +0.16(+1.90%)
Nov 17, 2016 8.590 8.600 8.400 8.420 32,631 -0.06(-0.71%)
Nov 16, 2016 8.400 8.660 8.210 8.480 46,471 +0.34(+4.18%)
Nov 15, 2016 8.900 9.000 8.140 8.140 70,160 -0.81(-9.05%)
Nov 14, 2016 8.510 8.990 8.360 8.950 103,943 +0.71(+8.62%)
Nov 11, 2016 7.990 8.810 7.850 8.240 103,957 +0.40(+5.10%)
Nov 10, 2016 7.850 8.000 7.630 7.840 66,527 -0.00(-0.06%)
Nov 09, 2016 7.480 7.850 7.400 7.845 50,714 +0.27(+3.63%)
Nov 08, 2016 8.200 8.400 7.560 7.570 110,915 +0.57(+8.14%)
Nov 07, 2016 6.600 7.050 6.550 7.000 18,930 +0.47(+7.20%)
Nov 04, 2016 6.550 6.570 6.520 6.530 4,129 -0.04(-0.61%)
Nov 03, 2016 6.640 6.720 6.550 6.570 9,338 -0.03(-0.45%)
Nov 02, 2016 6.640 6.640 6.570 6.600 3,279 -0.04(-0.60%)
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.