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 )

N/A 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 (%)
Oct 31, 2018 5.350 5.710 5.350 5.710 40,402 +0.42(+7.94%)
Oct 30, 2018 5.500 5.500 5.261 5.290 103,454 -0.10(-1.86%)
Oct 29, 2018 5.650 5.650 5.335 5.390 67,626 -0.19(-3.41%)
Oct 26, 2018 5.550 5.670 5.510 5.580 119,100 -0.07(-1.24%)
Oct 25, 2018 5.670 5.700 5.530 5.650 71,705 +0.03(+0.53%)
Oct 24, 2018 5.770 5.820 5.620 5.620 74,521 -0.13(-2.26%)
Oct 23, 2018 5.650 5.780 5.500 5.750 96,180 +0.00(+0.00%)
Oct 22, 2018 5.850 5.880 5.725 5.750 66,954 -0.08(-1.37%)
Oct 19, 2018 6.010 6.070 5.810 5.830 89,500 -0.23(-3.80%)
Oct 18, 2018 6.190 6.300 5.940 6.060 96,308 -0.23(-3.66%)
Oct 17, 2018 6.280 6.390 6.100 6.290 60,068 +0.01(+0.16%)
Oct 16, 2018 6.150 6.300 6.070 6.280 68,433 +0.12(+1.95%)
Oct 15, 2018 5.930 6.260 5.690 6.160 109,942 +0.23(+3.88%)
Oct 12, 2018 6.030 6.160 5.870 5.930 66,900 -0.01(-0.17%)
Oct 11, 2018 6.080 6.280 5.910 5.940 43,209 -0.19(-3.10%)
Oct 10, 2018 6.170 6.260 6.050 6.130 54,627 +0.08(+1.32%)
Oct 09, 2018 6.000 6.230 5.960 6.050 59,066 +0.01(+0.17%)
Oct 08, 2018 6.480 6.675 6.020 6.040 45,668 -0.40(-6.21%)
Oct 05, 2018 6.650 6.750 6.420 6.440 98,400 -0.23(-3.45%)
Oct 04, 2018 6.720 6.915 6.620 6.670 36,235 -0.04(-0.60%)
Oct 03, 2018 6.530 6.788 6.420 6.710 40,970 +0.21(+3.23%)
Oct 02, 2018 6.410 6.530 6.230 6.500 60,135 +0.06(+0.93%)
Oct 01, 2018 6.640 6.660 6.320 6.440 54,535 -0.18(-2.72%)
Sep 28, 2018 6.470 6.700 6.470 6.620 41,700 +0.10(+1.53%)
Sep 27, 2018 6.480 6.630 6.340 6.520 59,064 +0.02(+0.31%)
Sep 26, 2018 6.620 6.690 6.400 6.500 69,391 -0.09(-1.37%)
Sep 25, 2018 6.480 6.740 6.410 6.590 99,536 +0.13(+2.01%)
Sep 24, 2018 6.340 6.510 6.330 6.460 92,000 +0.08(+1.25%)
Sep 21, 2018 6.570 6.570 6.300 6.380 122,200 -0.13(-2.00%)
Sep 20, 2018 6.370 6.560 6.140 6.510 133,624 +0.11(+1.72%)
Sep 19, 2018 6.480 7.000 6.350 6.400 411,792 +0.18(+2.89%)
Sep 18, 2018 5.750 6.250 5.610 6.220 105,823 +0.59(+10.48%)
Sep 17, 2018 5.750 5.880 5.600 5.630 103,419 -0.09(-1.57%)
Sep 14, 2018 5.460 5.730 5.400 5.720 124,100 +0.26(+4.76%)
Sep 13, 2018 5.440 5.580 5.350 5.460 156,429 +0.00(+0.00%)
Sep 12, 2018 5.930 5.930 5.410 5.460 68,064 -0.34(-5.86%)
Sep 11, 2018 5.940 5.940 5.740 5.800 183,169 -0.18(-3.01%)
Sep 10, 2018 5.940 6.130 5.870 5.980 53,038 -0.04(-0.66%)
Sep 07, 2018 6.320 6.320 5.960 6.020 95,600 -0.08(-1.31%)
Sep 06, 2018 5.930 6.210 5.860 6.100 108,012 +0.21(+3.57%)
Sep 05, 2018 5.840 5.990 5.810 5.890 38,342 +0.03(+0.51%)
Sep 04, 2018 6.030 6.030 5.700 5.860 81,514 -0.20(-3.30%)
Aug 31, 2018 6.060 6.060 6.060 0 -0.17(-2.73%)
Aug 30, 2018 6.170 6.270 5.960 6.230 118,315 +0.07(+1.14%)
Aug 29, 2018 6.320 6.446 6.050 6.160 75,804 -0.12(-1.91%)
Aug 28, 2018 6.230 6.370 6.060 6.280 68,752 +0.08(+1.29%)
Aug 27, 2018 6.300 6.335 6.100 6.200 111,505 -0.10(-1.59%)
Aug 24, 2018 6.250 6.330 6.210 6.300 111,200 +0.09(+1.45%)
Aug 23, 2018 6.300 6.350 6.180 6.210 88,660 -0.13(-2.05%)
Aug 22, 2018 6.420 6.520 6.330 6.340 100,507 -0.11(-1.71%)
Aug 21, 2018 6.550 6.630 6.450 6.450 72,597 -0.16(-2.42%)
Aug 20, 2018 6.520 6.660 6.360 6.610 80,169 +0.10(+1.54%)
Aug 17, 2018 6.690 6.700 6.510 6.510 52,400 -0.15(-2.25%)
Aug 16, 2018 6.740 6.780 6.660 6.660 57,186 -0.06(-0.89%)
Aug 15, 2018 6.850 6.850 6.620 6.720 33,309 -0.12(-1.75%)
Aug 14, 2018 6.860 7.000 6.790 6.840 24,998 -0.01(-0.15%)
Aug 13, 2018 7.030 7.030 6.685 6.850 71,110 -0.16(-2.28%)
Aug 10, 2018 6.960 7.100 6.840 7.010 71,200 +0.06(+0.86%)
Aug 09, 2018 7.110 7.200 6.910 6.950 95,138 -0.17(-2.39%)
Aug 08, 2018 6.950 7.630 6.864 7.120 158,989 -0.71(-9.07%)
Aug 07, 2018 7.960 8.020 7.750 7.830 38,021 -0.11(-1.39%)
Aug 06, 2018 8.020 8.060 7.890 7.940 32,606 -0.11(-1.37%)
Aug 03, 2018 7.800 8.220 7.790 8.050 72,700 +0.23(+2.94%)
Aug 02, 2018 7.610 7.850 7.550 7.820 69,153 +0.20(+2.62%)
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.