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 (%)
Dec 31, 2008 4.300 5.160 4.170 4.450 158,357 +0.13(+3.01%)
Dec 30, 2008 4.400 4.400 3.800 4.320 36,815 -0.13(-2.92%)
Dec 29, 2008 4.000 4.683 3.970 4.450 44,443 +0.17(+3.97%)
Dec 26, 2008 4.070 4.340 4.030 4.280 41,020 +0.21(+5.16%)
Dec 24, 2008 3.720 4.070 3.500 4.070 94,216 +0.26(+6.82%)
Dec 23, 2008 4.350 4.750 3.810 3.810 59,295 -0.62(-14.00%)
Dec 22, 2008 3.600 4.530 3.570 4.430 160,516 +0.78(+21.37%)
Dec 19, 2008 3.020 3.650 2.880 3.650 138,231 +0.61(+20.07%)
Dec 18, 2008 2.970 3.180 2.840 3.040 26,550 +0.00(+0.00%)
Dec 17, 2008 2.940 3.100 2.920 3.040 20,155 +0.06(+2.01%)
Dec 16, 2008 3.180 3.180 2.940 2.980 38,905 -0.20(-6.29%)
Dec 15, 2008 3.190 3.190 3.080 3.180 58,623 -0.01(-0.31%)
Dec 12, 2008 3.160 3.230 2.960 3.190 0 -0.01(-0.31%)
Dec 11, 2008 3.190 3.200 2.850 3.200 89,472 +0.00(+0.00%)
Dec 10, 2008 3.210 3.290 2.800 3.200 54,729 +0.02(+0.63%)
Dec 09, 2008 3.030 3.180 2.720 3.180 52,360 +0.18(+6.00%)
Dec 08, 2008 3.000 3.240 2.770 3.000 80,316 +0.00(+0.00%)
Dec 05, 2008 2.730 3.000 2.600 3.000 0 +0.25(+9.09%)
Dec 04, 2008 2.300 3.100 2.300 2.750 59,409 +0.20(+7.84%)
Dec 03, 2008 2.500 2.810 2.250 2.550 104,822 +0.20(+8.51%)
Dec 02, 2008 2.200 2.470 2.120 2.350 96,363 +0.30(+14.63%)
Dec 01, 2008 2.320 2.460 2.050 2.050 70,268 -0.25(-10.87%)
Nov 28, 2008 2.260 2.300 2.200 2.300 8,385 -0.01(-0.43%)
Nov 26, 2008 2.400 2.400 2.260 2.310 48,688 -0.09(-3.75%)
Nov 25, 2008 2.810 2.830 2.400 2.400 15,324 -0.41(-14.59%)
Nov 24, 2008 2.880 3.000 2.590 2.810 40,187 -0.14(-4.75%)
Nov 21, 2008 2.400 3.020 2.300 2.950 36,075 +0.55(+22.92%)
Nov 20, 2008 3.100 3.180 2.400 2.400 91,685 -0.85(-26.15%)
Nov 19, 2008 3.560 3.600 3.250 3.250 27,400 -0.50(-13.33%)
Nov 18, 2008 3.700 3.750 3.420 3.750 117,803 +0.05(+1.35%)
Nov 17, 2008 3.920 3.920 3.500 3.700 44,244 -0.25(-6.33%)
Nov 14, 2008 3.800 3.950 3.670 3.950 0 +0.05(+1.28%)
Nov 13, 2008 3.500 3.900 3.450 3.900 107,639 +0.42(+12.07%)
Nov 12, 2008 3.530 3.530 3.400 3.480 53,334 -0.09(-2.52%)
Nov 11, 2008 3.660 3.660 3.520 3.570 10,358 -0.13(-3.51%)
Nov 10, 2008 3.590 3.700 3.445 3.700 32,325 +0.20(+5.71%)
Nov 07, 2008 3.580 3.620 3.480 3.500 0 -0.07(-1.96%)
Nov 06, 2008 3.610 3.690 3.530 3.570 38,157 -0.03(-0.83%)
Nov 05, 2008 3.500 3.670 3.500 3.600 24,571 +0.10(+2.86%)
Nov 04, 2008 3.450 3.640 3.450 3.500 17,595 +0.15(+4.48%)
Nov 03, 2008 3.070 3.660 2.790 3.350 148,204 +0.04(+1.21%)
Oct 31, 2008 3.050 3.310 2.930 3.310 55,089 +0.31(+10.33%)
Oct 30, 2008 2.990 3.120 2.860 3.000 33,117 -0.01(-0.33%)
Oct 29, 2008 2.850 3.010 2.770 3.010 34,291 +0.29(+10.67%)
Oct 28, 2008 2.700 2.770 2.610 2.720 23,874 +0.22(+8.80%)
Oct 27, 2008 2.500 2.720 2.500 2.500 17,850 +0.25(+11.11%)
Oct 24, 2008 2.410 2.810 2.250 2.250 20,800 -0.41(-15.41%)
Oct 23, 2008 2.720 2.780 2.530 2.660 24,961 +0.16(+6.40%)
Oct 22, 2008 2.830 2.830 2.500 2.500 14,200 -0.32(-11.35%)
Oct 21, 2008 2.640 2.910 2.580 2.820 37,180 +0.20(+7.63%)
Oct 20, 2008 2.660 2.660 2.300 2.620 39,984 +0.01(+0.38%)
Oct 17, 2008 2.900 3.010 2.510 2.610 0 -0.46(-14.98%)
Oct 16, 2008 3.750 3.750 3.050 3.070 31,184 -0.54(-14.96%)
Oct 15, 2008 3.820 4.150 3.600 3.610 15,583 -0.64(-15.06%)
Oct 14, 2008 4.410 4.410 4.140 4.250 5,293 -0.02(-0.47%)
Oct 13, 2008 3.860 4.317 3.846 4.270 16,720 +0.65(+17.96%)
Oct 10, 2008 3.520 3.970 3.520 3.620 0 -0.29(-7.42%)
Oct 09, 2008 4.650 4.650 3.910 3.910 17,126 -0.64(-14.07%)
Oct 08, 2008 4.950 5.000 4.280 4.550 24,045 -0.70(-13.33%)
Oct 07, 2008 5.820 5.820 5.010 5.250 26,011 -0.57(-9.79%)
Oct 06, 2008 6.080 6.080 5.620 5.820 22,577 -0.31(-5.06%)
Oct 03, 2008 6.260 6.460 6.100 6.130 0 -0.15(-2.39%)
Oct 02, 2008 6.850 6.850 6.140 6.280 22,269 -0.62(-8.99%)
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.