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 (%)
Mar 29, 2019 8.000 8.000 7.850 7.880 22,200 -0.11(-1.38%)
Mar 28, 2019 7.960 7.990 7.860 7.990 17,365 +0.09(+1.14%)
Mar 27, 2019 7.950 7.950 7.760 7.900 25,239 -0.08(-1.00%)
Mar 26, 2019 8.000 8.070 7.880 7.980 53,007 +0.11(+1.40%)
Mar 25, 2019 7.760 7.934 7.740 7.870 43,797 +0.16(+2.08%)
Mar 22, 2019 7.780 7.790 7.650 7.710 39,900 -0.05(-0.64%)
Mar 21, 2019 7.640 7.790 7.640 7.760 33,873 +0.14(+1.84%)
Mar 20, 2019 7.340 7.708 7.300 7.620 61,137 +0.31(+4.24%)
Mar 19, 2019 7.450 7.490 7.200 7.310 84,879 -0.12(-1.62%)
Mar 18, 2019 7.310 7.460 7.300 7.430 38,007 +0.05(+0.68%)
Mar 15, 2019 7.330 7.490 7.160 7.380 158,600 +0.03(+0.41%)
Mar 14, 2019 7.670 7.830 7.270 7.350 145,641 -0.40(-5.16%)
Mar 13, 2019 7.750 7.850 7.650 7.750 132,798 -0.01(-0.13%)
Mar 12, 2019 7.880 7.960 7.740 7.760 27,576 -0.13(-1.65%)
Mar 11, 2019 7.650 7.930 7.650 7.890 24,828 +0.19(+2.47%)
Mar 08, 2019 7.700 7.770 7.680 7.700 20,900 -0.15(-1.91%)
Mar 07, 2019 7.700 7.940 7.700 7.850 15,304 +0.17(+2.21%)
Mar 06, 2019 7.940 7.940 7.650 7.680 71,814 -0.23(-2.91%)
Mar 05, 2019 8.030 8.100 7.885 7.910 31,703 -0.17(-2.10%)
Mar 04, 2019 8.000 8.110 7.900 8.080 40,783 +0.10(+1.25%)
Mar 01, 2019 7.890 8.000 7.710 7.980 48,500 +0.27(+3.50%)
Feb 28, 2019 7.790 8.040 7.690 7.710 58,705 -0.10(-1.28%)
Feb 27, 2019 7.730 7.930 7.670 7.810 17,564 +0.12(+1.56%)
Feb 26, 2019 7.550 7.720 7.490 7.690 80,574 +0.10(+1.32%)
Feb 25, 2019 7.800 8.020 7.560 7.590 59,335 -0.20(-2.57%)
Feb 22, 2019 7.720 7.820 7.680 7.790 57,300 +0.16(+2.10%)
Feb 21, 2019 7.800 7.867 7.620 7.630 47,941 -0.17(-2.18%)
Feb 20, 2019 7.840 8.020 7.800 7.800 45,318 +0.02(+0.26%)
Feb 19, 2019 7.560 8.070 7.560 7.780 59,054 +0.07(+0.91%)
Feb 15, 2019 7.440 7.790 7.420 7.710 65,900 +0.27(+3.63%)
Feb 14, 2019 7.410 7.590 7.380 7.440 53,446 +0.09(+1.22%)
Feb 13, 2019 7.590 7.590 7.290 7.350 124,629 -0.14(-1.87%)
Feb 12, 2019 7.600 7.600 7.480 7.490 29,285 -0.08(-1.06%)
Feb 11, 2019 7.410 7.650 7.410 7.570 52,643 +0.16(+2.16%)
Feb 08, 2019 7.210 7.450 7.210 7.410 33,300 +0.13(+1.79%)
Feb 07, 2019 7.610 7.610 7.240 7.280 28,897 -0.29(-3.83%)
Feb 06, 2019 7.660 7.670 7.520 7.570 22,073 -0.18(-2.32%)
Feb 05, 2019 7.630 7.840 7.580 7.750 48,221 +0.23(+3.06%)
Feb 04, 2019 7.020 7.560 7.020 7.520 69,943 +0.48(+6.82%)
Feb 01, 2019 6.980 7.130 6.910 7.040 39,800 +0.05(+0.72%)
Jan 31, 2019 6.880 7.000 6.730 6.990 89,815 +0.12(+1.75%)
Jan 30, 2019 6.850 6.930 6.750 6.870 85,970 +0.05(+0.73%)
Jan 29, 2019 6.990 6.990 6.810 6.820 38,888 -0.19(-2.71%)
Jan 28, 2019 7.160 7.160 6.960 7.010 40,054 -0.13(-1.82%)
Jan 25, 2019 7.090 7.280 7.020 7.140 73,000 +0.12(+1.71%)
Jan 24, 2019 6.990 7.070 6.820 7.020 55,864 +0.06(+0.86%)
Jan 23, 2019 6.970 7.140 6.885 6.960 35,653 -0.01(-0.14%)
Jan 22, 2019 7.090 7.150 6.960 6.970 75,438 -0.13(-1.83%)
Jan 18, 2019 7.100 7.270 7.060 7.100 50,900 +0.00(+0.00%)
Jan 17, 2019 7.110 7.240 7.010 7.100 128,907 -0.03(-0.42%)
Jan 16, 2019 7.140 7.260 7.000 7.130 33,880 +0.01(+0.14%)
Jan 15, 2019 7.320 7.320 7.050 7.120 74,958 -0.14(-1.93%)
Jan 14, 2019 7.600 7.600 7.220 7.260 81,111 -0.33(-4.35%)
Jan 11, 2019 7.570 7.710 7.450 7.590 76,100 +0.02(+0.26%)
Jan 10, 2019 7.310 7.630 7.310 7.570 80,308 +0.19(+2.57%)
Jan 09, 2019 7.050 7.440 6.920 7.380 58,782 +0.38(+5.43%)
Jan 08, 2019 7.050 7.190 6.923 7.000 90,253 -0.05(-0.71%)
Jan 07, 2019 7.050 7.220 7.000 7.050 230,376 -0.01(-0.14%)
Jan 04, 2019 6.800 7.120 6.740 7.060 164,400 +0.40(+6.01%)
Jan 03, 2019 6.540 6.700 6.400 6.660 25,410 +0.12(+1.83%)
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.