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 (%)
Nov 30, 2007 9.600 10.06 9.570 9.770 38,600 +0.31(+3.28%)
Nov 29, 2007 9.460 9.520 9.310 9.460 29,000 -0.05(-0.53%)
Nov 28, 2007 9.250 9.530 9.220 9.510 42,800 +0.37(+4.05%)
Nov 27, 2007 9.270 9.340 9.020 9.140 57,000 -0.10(-1.08%)
Nov 26, 2007 9.460 9.550 9.170 9.240 33,450 -0.28(-2.94%)
Nov 23, 2007 9.520 9.750 9.520 9.520 27,101 -0.07(-0.73%)
Nov 21, 2007 9.450 9.800 9.140 9.590 74,700 +0.07(+0.74%)
Nov 20, 2007 9.000 9.605 9.000 9.520 77,100 +0.50(+5.54%)
Nov 19, 2007 8.850 9.200 8.750 9.020 96,700 -0.03(-0.33%)
Nov 16, 2007 8.980 9.100 8.908 9.050 71,850 +0.01(+0.11%)
Nov 15, 2007 9.340 9.380 8.920 9.040 30,600 -0.35(-3.73%)
Nov 14, 2007 9.240 9.540 9.023 9.390 53,500 +0.12(+1.29%)
Nov 13, 2007 9.270 9.370 9.100 9.270 91,900 +0.00(+0.00%)
Nov 12, 2007 8.970 9.440 8.930 9.270 44,500 +0.30(+3.34%)
Nov 09, 2007 8.700 9.090 8.670 8.970 83,400 +0.24(+2.75%)
Nov 08, 2007 8.920 9.130 8.600 8.730 70,000 -0.17(-1.91%)
Nov 07, 2007 8.980 9.190 8.790 8.900 60,550 -0.28(-3.05%)
Nov 06, 2007 9.620 9.670 9.114 9.180 81,000 -0.44(-4.57%)
Nov 05, 2007 9.730 9.800 9.440 9.620 73,400 -0.15(-1.54%)
Nov 02, 2007 10.62 10.62 9.610 9.770 141,600 -0.89(-8.35%)
Nov 01, 2007 10.68 10.80 10.51 10.66 40,300 -0.09(-0.84%)
Oct 31, 2007 10.61 10.75 10.51 10.75 27,400 +0.15(+1.42%)
Oct 30, 2007 10.58 10.62 10.50 10.60 31,000 +0.07(+0.66%)
Oct 29, 2007 10.59 10.65 10.39 10.53 24,900 -0.08(-0.75%)
Oct 26, 2007 10.68 10.68 10.49 10.61 22,100 -0.02(-0.19%)
Oct 25, 2007 10.45 10.68 10.30 10.63 20,500 +0.12(+1.14%)
Oct 24, 2007 10.64 10.65 10.46 10.51 23,100 -0.19(-1.78%)
Oct 23, 2007 10.53 10.72 10.46 10.70 27,100 +0.25(+2.39%)
Oct 22, 2007 10.33 10.54 10.20 10.45 43,100 +0.05(+0.48%)
Oct 19, 2007 10.42 10.58 10.27 10.40 50,100 +0.02(+0.19%)
Oct 18, 2007 10.43 10.46 10.29 10.38 34,600 -0.07(-0.67%)
Oct 17, 2007 10.54 10.60 10.26 10.45 43,300 -0.03(-0.29%)
Oct 16, 2007 10.50 10.57 10.36 10.48 31,100 +0.09(+0.87%)
Oct 15, 2007 10.35 10.49 10.18 10.39 39,200 +0.14(+1.37%)
Oct 12, 2007 10.76 10.86 10.25 10.25 38,000 -0.67(-6.14%)
Oct 11, 2007 10.90 11.09 10.82 10.92 41,500 -0.02(-0.18%)
Oct 10, 2007 10.87 11.00 10.82 10.94 26,300 +0.02(+0.18%)
Oct 09, 2007 10.29 10.97 10.29 10.92 36,300 +0.65(+6.33%)
Oct 08, 2007 10.42 10.43 10.27 10.27 113,600 -0.24(-2.28%)
Oct 05, 2007 10.35 10.65 10.32 10.51 103,300 +0.12(+1.15%)
Oct 04, 2007 10.42 10.43 10.23 10.39 57,800 -0.06(-0.57%)
Oct 03, 2007 10.16 10.45 10.13 10.45 99,800 +0.29(+2.85%)
Oct 02, 2007 10.34 10.39 10.16 10.16 75,300 -0.16(-1.55%)
Oct 01, 2007 10.17 10.37 10.13 10.32 62,700 +0.19(+1.88%)
Sep 28, 2007 10.35 10.35 10.13 10.13 106,300 -0.26(-2.50%)
Sep 27, 2007 10.30 10.39 10.20 10.39 22,600 +0.10(+0.97%)
Sep 26, 2007 10.34 10.35 10.15 10.29 29,800 -0.09(-0.87%)
Sep 25, 2007 10.11 10.40 10.10 10.38 107,700 +0.30(+2.98%)
Sep 24, 2007 10.20 10.40 10.00 10.08 78,000 -0.11(-1.08%)
Sep 21, 2007 10.26 10.30 10.08 10.19 39,700 -0.09(-0.88%)
Sep 20, 2007 10.32 10.39 10.10 10.28 51,500 -0.04(-0.39%)
Sep 19, 2007 10.01 10.37 10.00 10.32 83,700 +0.31(+3.10%)
Sep 18, 2007 10.13 10.15 10.00 10.01 64,500 -0.09(-0.89%)
Sep 17, 2007 10.03 10.11 10.00 10.10 23,900 +0.04(+0.40%)
Sep 14, 2007 10.04 10.12 10.00 10.06 32,400 +0.00(+0.00%)
Sep 13, 2007 10.10 10.23 9.990 10.06 57,700 +0.00(+0.00%)
Sep 12, 2007 10.09 10.12 10.00 10.06 61,500 -0.10(-0.98%)
Sep 11, 2007 10.07 10.33 10.07 10.16 27,200 +0.12(+1.20%)
Sep 10, 2007 10.09 10.13 10.00 10.04 56,000 -0.10(-0.99%)
Sep 07, 2007 10.18 10.33 10.04 10.14 33,100 -0.22(-2.12%)
Sep 06, 2007 10.45 10.45 10.21 10.36 33,800 -0.08(-0.77%)
Sep 05, 2007 10.14 10.44 10.14 10.44 82,400 +0.29(+2.86%)
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.