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 (%)
Feb 28, 2020 6.800 6.940 6.150 6.230 45,200 -0.61(-8.92%)
Feb 27, 2020 6.880 7.090 6.820 6.840 24,275 -0.20(-2.84%)
Feb 26, 2020 7.130 7.180 6.950 7.040 10,350 +0.01(+0.14%)
Feb 25, 2020 7.360 7.520 7.000 7.030 36,655 -0.36(-4.87%)
Feb 24, 2020 7.560 7.690 7.380 7.390 30,136 -0.13(-1.73%)
Feb 21, 2020 7.780 7.780 7.520 7.520 27,100 -0.21(-2.72%)
Feb 20, 2020 7.790 7.910 7.660 7.730 26,077 -0.12(-1.53%)
Feb 19, 2020 7.950 8.020 7.820 7.850 9,015 +0.01(+0.13%)
Feb 18, 2020 7.860 7.880 7.784 7.840 5,808 +0.02(+0.26%)
Feb 14, 2020 7.767 7.860 7.767 7.820 7,600 +0.04(+0.51%)
Feb 13, 2020 7.880 7.880 7.750 7.780 16,026 -0.08(-1.02%)
Feb 12, 2020 7.710 7.900 7.670 7.860 14,678 +0.15(+1.95%)
Feb 11, 2020 7.690 7.800 7.650 7.710 18,684 +0.06(+0.78%)
Feb 10, 2020 7.750 7.820 7.580 7.650 31,777 -0.11(-1.42%)
Feb 07, 2020 7.780 7.870 7.750 7.760 14,600 -0.06(-0.77%)
Feb 06, 2020 7.970 8.000 7.738 7.820 26,944 -0.16(-2.01%)
Feb 05, 2020 8.070 8.070 7.930 7.980 12,651 -0.05(-0.62%)
Feb 04, 2020 8.040 8.160 7.990 8.030 19,512 -0.01(-0.12%)
Feb 03, 2020 7.660 8.100 7.640 8.040 36,759 +0.41(+5.37%)
Jan 31, 2020 7.940 7.990 7.630 7.630 42,500 -0.35(-4.39%)
Jan 30, 2020 7.880 7.990 7.840 7.980 14,154 +0.05(+0.63%)
Jan 29, 2020 7.930 8.050 7.890 7.930 12,388 -0.03(-0.38%)
Jan 28, 2020 7.850 8.020 7.850 7.960 16,273 +0.10(+1.27%)
Jan 27, 2020 7.910 8.090 7.850 7.860 21,786 -0.14(-1.75%)
Jan 24, 2020 8.000 8.070 7.990 8.000 17,700 +0.04(+0.50%)
Jan 23, 2020 7.980 8.010 7.960 7.960 14,266 +0.01(+0.13%)
Jan 22, 2020 8.120 8.120 7.950 7.950 16,705 -0.17(-2.09%)
Jan 21, 2020 8.220 8.220 7.990 8.120 24,439 +0.22(+2.78%)
Jan 17, 2020 8.150 8.170 7.880 7.900 37,000 -0.15(-1.86%)
Jan 16, 2020 7.880 8.140 7.863 8.050 31,411 +0.22(+2.81%)
Jan 15, 2020 7.920 8.020 7.735 7.830 101,542 -0.15(-1.88%)
Jan 14, 2020 8.250 8.300 7.960 7.980 59,773 -0.27(-3.27%)
Jan 13, 2020 8.220 8.280 8.170 8.250 36,458 +0.01(+0.12%)
Jan 10, 2020 8.220 8.300 8.180 8.240 33,900 +0.03(+0.37%)
Jan 09, 2020 8.250 8.270 8.195 8.210 35,166 +0.03(+0.37%)
Jan 08, 2020 8.200 8.290 8.050 8.180 31,464 +0.00(+0.00%)
Jan 07, 2020 8.070 8.230 8.020 8.180 31,695 +0.11(+1.36%)
Jan 06, 2020 7.920 8.150 7.860 8.070 34,986 +0.08(+1.00%)
Jan 03, 2020 8.050 8.210 7.950 7.990 30,000 -0.15(-1.84%)
Jan 02, 2020 8.240 8.240 7.917 8.140 23,946 +0.16(+2.01%)
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%)
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.