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, 2019 8.020 8.080 7.940 7.980 27,500 +0.01(+0.13%)
Dec 30, 2019 8.010 8.020 7.960 7.970 21,476 -0.03(-0.38%)
Dec 27, 2019 8.010 8.030 7.960 8.000 14,900 +0.00(+0.00%)
Dec 26, 2019 8.050 8.100 7.990 8.000 33,583 -0.06(-0.74%)
Dec 24, 2019 8.050 8.060 8.010 8.060 8,100 +0.02(+0.25%)
Dec 23, 2019 7.900 8.070 7.840 8.040 22,407 +0.11(+1.39%)
Dec 20, 2019 7.920 7.950 7.840 7.930 82,500 +0.02(+0.25%)
Dec 19, 2019 8.050 8.050 7.910 7.910 32,240 -0.15(-1.86%)
Dec 18, 2019 8.060 8.130 8.050 8.060 50,617 -0.02(-0.25%)
Dec 17, 2019 8.060 8.100 8.030 8.080 27,621 +0.02(+0.25%)
Dec 16, 2019 8.040 8.170 8.000 8.060 49,838 +0.05(+0.62%)
Dec 13, 2019 8.050 8.050 7.970 8.010 19,100 -0.01(-0.12%)
Dec 12, 2019 8.030 8.070 7.970 8.020 36,931 -0.04(-0.50%)
Dec 11, 2019 8.100 8.120 8.020 8.060 26,363 -0.04(-0.49%)
Dec 10, 2019 8.100 8.220 8.070 8.100 24,744 +0.04(+0.50%)
Dec 09, 2019 8.160 8.220 8.050 8.060 43,524 -0.10(-1.23%)
Dec 06, 2019 7.990 8.200 7.930 8.160 68,800 +0.12(+1.49%)
Dec 05, 2019 8.050 8.180 8.010 8.040 39,304 -0.02(-0.25%)
Dec 04, 2019 7.960 8.220 7.960 8.060 61,772 +0.07(+0.88%)
Dec 03, 2019 7.910 8.000 7.900 7.990 39,722 +0.08(+1.01%)
Dec 02, 2019 7.950 7.960 7.860 7.910 51,753 -0.03(-0.38%)
Nov 29, 2019 7.890 7.980 7.890 7.940 8,500 +0.04(+0.51%)
Nov 27, 2019 7.920 7.970 7.877 7.900 35,700 +0.00(+0.00%)
Nov 26, 2019 7.840 7.987 7.840 7.900 43,926 +0.02(+0.25%)
Nov 25, 2019 7.940 8.000 7.850 7.880 45,046 -0.03(-0.38%)
Nov 22, 2019 7.950 7.950 7.825 7.910 17,500 +0.02(+0.25%)
Nov 21, 2019 7.950 7.950 7.890 7.890 12,540 -0.05(-0.63%)
Nov 20, 2019 7.840 8.000 7.780 7.940 51,927 +0.04(+0.51%)
Nov 19, 2019 7.700 7.940 7.665 7.900 61,021 +0.20(+2.60%)
Nov 18, 2019 7.240 7.700 7.236 7.700 88,442 +0.43(+5.91%)
Nov 15, 2019 7.270 7.304 7.230 7.270 68,200 +0.12(+1.68%)
Nov 14, 2019 7.250 7.289 7.120 7.150 78,896 -0.08(-1.11%)
Nov 13, 2019 7.150 7.300 7.150 7.230 84,141 +0.02(+0.28%)
Nov 12, 2019 7.200 7.270 7.114 7.210 69,424 -0.03(-0.41%)
Nov 11, 2019 7.060 7.300 7.060 7.240 76,012 +0.13(+1.83%)
Nov 08, 2019 7.160 7.340 7.090 7.110 118,800 -0.10(-1.39%)
Nov 07, 2019 6.590 7.470 6.590 7.210 166,061 +0.75(+11.61%)
Nov 06, 2019 6.510 6.580 6.430 6.460 13,474 -0.04(-0.62%)
Nov 05, 2019 6.500 6.540 6.490 6.500 11,346 +0.03(+0.46%)
Nov 04, 2019 6.590 6.590 6.460 6.470 27,506 -0.07(-1.07%)
Nov 01, 2019 6.510 6.575 6.480 6.540 18,400 +0.04(+0.62%)
Oct 31, 2019 6.440 6.570 6.440 6.500 31,462 +0.02(+0.31%)
Oct 30, 2019 6.520 6.520 6.385 6.480 20,049 -0.06(-0.92%)
Oct 29, 2019 6.450 6.570 6.450 6.540 19,085 +0.06(+0.93%)
Oct 28, 2019 6.400 6.510 6.400 6.480 22,528 +0.06(+0.93%)
Oct 25, 2019 6.520 6.520 6.400 6.420 17,900 -0.07(-1.08%)
Oct 24, 2019 6.670 6.670 6.460 6.490 33,679 -0.19(-2.84%)
Oct 23, 2019 6.650 6.700 6.630 6.680 29,751 +0.06(+0.91%)
Oct 22, 2019 6.650 6.700 6.600 6.620 39,449 -0.03(-0.45%)
Oct 21, 2019 6.700 6.700 6.650 6.650 23,313 -0.03(-0.45%)
Oct 18, 2019 6.650 6.700 6.650 6.680 50,200 +0.03(+0.45%)
Oct 17, 2019 6.720 6.770 6.650 6.650 19,371 -0.05(-0.75%)
Oct 16, 2019 6.770 6.790 6.700 6.700 16,667 -0.07(-1.03%)
Oct 15, 2019 6.650 6.790 6.650 6.770 16,221 +0.09(+1.35%)
Oct 14, 2019 6.820 6.860 6.640 6.680 17,293 -0.18(-2.62%)
Oct 11, 2019 6.680 6.900 6.675 6.860 33,800 +0.20(+3.00%)
Oct 10, 2019 6.650 6.770 6.640 6.660 19,397 +0.05(+0.76%)
Oct 09, 2019 6.630 6.640 6.560 6.610 45,640 +0.03(+0.46%)
Oct 08, 2019 6.500 6.600 6.470 6.580 34,757 +0.06(+0.92%)
Oct 07, 2019 6.400 6.540 6.400 6.520 82,596 +0.14(+2.19%)
Oct 04, 2019 6.280 6.410 6.280 6.380 36,200 +0.10(+1.59%)
Oct 03, 2019 6.380 6.470 6.250 6.280 58,057 -0.12(-1.88%)
Oct 02, 2019 6.360 6.410 6.351 6.400 45,549 +0.01(+0.16%)
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.