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, 2021 4.190 4.240 3.990 4.020 85,128 -0.18(-4.29%)
Nov 29, 2021 4.380 4.380 4.200 4.200 47,910 -0.11(-2.55%)
Nov 26, 2021 4.400 4.459 4.270 4.310 55,422 -0.20(-4.43%)
Nov 24, 2021 4.260 4.570 4.260 4.510 31,580 +0.25(+5.87%)
Nov 23, 2021 4.380 4.490 4.230 4.260 63,578 -0.15(-3.40%)
Nov 22, 2021 4.600 4.691 4.400 4.410 67,692 -0.19(-4.13%)
Nov 19, 2021 4.570 4.680 4.540 4.600 41,977 -0.05(-1.08%)
Nov 18, 2021 4.640 4.680 4.570 4.650 73,747 +0.13(+2.88%)
Nov 17, 2021 4.449 4.590 4.449 4.520 42,770 +0.05(+1.12%)
Nov 16, 2021 4.640 4.690 4.350 4.470 105,648 -0.18(-3.87%)
Nov 15, 2021 4.810 4.850 4.650 4.650 68,964 -0.16(-3.33%)
Nov 12, 2021 5.080 5.130 4.770 4.810 74,452 -0.27(-5.31%)
Nov 11, 2021 5.390 5.390 5.030 5.080 95,547 -0.28(-5.22%)
Nov 10, 2021 5.250 5.360 23,664 +0.01(+0.19%)
Nov 09, 2021 5.200 5.400 5.130 5.350 74,149 +0.15(+2.88%)
Nov 08, 2021 5.470 5.535 5.170 5.200 56,796 -0.35(-6.31%)
Nov 05, 2021 5.680 5.790 5.450 5.550 57,150 -0.12(-2.12%)
Nov 04, 2021 5.590 5.770 5.510 5.670 60,953 +0.09(+1.61%)
Nov 03, 2021 5.680 5.870 5.480 5.580 40,056 +0.10(+1.82%)
Nov 02, 2021 5.690 5.750 5.430 5.480 35,323 -0.27(-4.70%)
Nov 01, 2021 5.520 5.750 5.420 5.750 47,790 +0.25(+4.55%)
Oct 29, 2021 5.480 5.570 5.340 5.500 33,270 -0.06(-1.08%)
Oct 28, 2021 5.480 5.720 5.480 5.560 16,030 +0.09(+1.65%)
Oct 27, 2021 5.740 5.795 5.420 5.470 19,803 -0.31(-5.36%)
Oct 26, 2021 5.900 5.780 26,105 +0.01(+0.17%)
Oct 25, 2021 5.740 5.840 5.650 5.770 44,049 +0.00(+0.00%)
Oct 22, 2021 5.840 6.000 5.760 5.770 19,517 -0.15(-2.53%)
Oct 21, 2021 5.570 5.980 5.530 5.920 56,289 +0.39(+7.05%)
Oct 20, 2021 5.750 5.750 5.480 5.530 19,555 -0.20(-3.49%)
Oct 19, 2021 5.840 5.860 5.630 5.730 29,625 +0.10(+1.78%)
Oct 18, 2021 5.690 5.690 5.560 5.630 36,432 -0.03(-0.53%)
Oct 15, 2021 5.680 5.745 5.550 5.660 59,733 +0.18(+3.28%)
Oct 14, 2021 5.430 5.520 5.410 5.480 30,477 +0.07(+1.29%)
Oct 13, 2021 5.540 5.540 5.360 5.410 17,232 -0.11(-1.99%)
Oct 12, 2021 5.690 5.690 5.470 5.520 30,348 -0.19(-3.33%)
Oct 11, 2021 5.750 5.926 5.620 5.710 30,325 -0.04(-0.70%)
Oct 08, 2021 5.920 5.920 5.520 5.750 42,373 -0.16(-2.71%)
Oct 07, 2021 5.700 5.910 5.667 5.910 57,336 +0.29(+5.16%)
Oct 06, 2021 5.880 6.080 5.538 5.620 33,926 -0.23(-3.93%)
Oct 05, 2021 5.600 5.980 5.410 5.850 67,372 +0.20(+3.54%)
Oct 04, 2021 6.250 6.262 5.500 5.650 158,210 -0.60(-9.60%)
Oct 01, 2021 5.410 7.160 5.319 6.250 1,075,960 +0.74(+13.43%)
Sep 30, 2021 5.340 5.700 5.175 5.510 70,317 +0.39(+7.62%)
Sep 29, 2021 5.310 5.310 5.100 5.120 29,559 -0.07(-1.35%)
Sep 28, 2021 5.310 5.382 5.140 5.190 42,862 -0.04(-0.76%)
Sep 27, 2021 5.330 5.400 5.200 5.230 38,118 -0.12(-2.24%)
Sep 24, 2021 5.330 5.380 5.315 5.350 10,624 -0.03(-0.56%)
Sep 23, 2021 5.390 5.469 5.350 5.380 27,824 +0.00(+0.00%)
Sep 22, 2021 5.290 5.417 5.290 5.380 21,432 +0.06(+1.13%)
Sep 21, 2021 5.180 5.360 4.990 5.320 46,145 +0.35(+7.04%)
Sep 20, 2021 5.020 5.070 4.947 4.970 49,140 -0.11(-2.17%)
Sep 17, 2021 5.340 5.340 5.080 5.080 67,638 -0.12(-2.31%)
Sep 16, 2021 5.210 5.320 5.190 5.200 38,183 +0.01(+0.19%)
Sep 15, 2021 5.200 5.310 5.100 5.190 34,725 +0.18(+3.59%)
Sep 14, 2021 5.390 5.390 5.020 5.010 58,099 -0.36(-6.70%)
Sep 13, 2021 5.330 5.430 5.240 5.370 15,601 +0.13(+2.48%)
Sep 10, 2021 5.630 5.660 5.250 5.240 27,453 -0.31(-5.59%)
Sep 09, 2021 5.750 5.860 5.580 5.550 31,802 -0.26(-4.48%)
Sep 08, 2021 5.830 5.880 5.730 5.810 19,036 -0.08(-1.36%)
Sep 07, 2021 5.970 6.000 5.880 5.890 25,660 -0.10(-1.67%)
Sep 03, 2021 6.140 6.160 5.970 5.990 20,966 -0.18(-2.92%)
Sep 02, 2021 6.370 6.380 6.160 6.170 22,300 -0.11(-1.75%)
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.