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 (%)
Apr 30, 2018 9.180 9.410 8.830 8.840 56,004 -0.34(-3.70%)
Apr 27, 2018 9.720 9.720 9.130 9.180 70,494 -0.24(-2.55%)
Apr 26, 2018 9.510 9.620 9.360 9.420 35,837 -0.06(-0.63%)
Apr 25, 2018 9.680 9.680 9.450 9.480 105,647 -0.20(-2.07%)
Apr 24, 2018 9.610 9.780 9.510 9.680 84,509 +0.10(+1.04%)
Apr 23, 2018 9.720 9.780 9.550 9.580 62,320 -0.14(-1.44%)
Apr 20, 2018 9.740 9.800 9.660 9.720 93,270 -0.04(-0.41%)
Apr 19, 2018 9.650 9.790 9.630 9.760 64,487 +0.09(+0.93%)
Apr 18, 2018 9.410 9.940 9.390 9.670 108,581 +0.26(+2.76%)
Apr 17, 2018 9.350 9.475 9.300 9.410 72,071 +0.08(+0.86%)
Apr 16, 2018 9.220 9.390 9.150 9.330 83,674 +0.15(+1.63%)
Apr 13, 2018 9.270 9.270 9.150 9.180 47,219 -0.04(-0.43%)
Apr 12, 2018 9.300 9.390 9.200 9.220 76,019 -0.06(-0.65%)
Apr 11, 2018 9.250 9.390 9.200 9.280 72,513 +0.04(+0.43%)
Apr 10, 2018 9.130 9.330 9.130 9.240 70,623 +0.17(+1.87%)
Apr 09, 2018 9.170 9.220 9.030 9.070 90,495 -0.07(-0.77%)
Apr 06, 2018 9.200 9.320 9.000 9.140 131,360 -0.07(-0.76%)
Apr 05, 2018 9.300 9.416 9.120 9.210 101,295 -0.08(-0.86%)
Apr 04, 2018 9.520 9.521 9.145 9.290 177,095 -0.34(-3.53%)
Apr 03, 2018 9.500 9.650 9.380 9.630 251,097 +0.14(+1.48%)
Apr 02, 2018 9.790 9.800 9.300 9.490 128,704 -0.29(-2.97%)
Mar 29, 2018 9.780 9.780 9.780 0 -0.04(-0.41%)
Mar 28, 2018 9.900 9.960 9.750 9.820 136,102 -0.03(-0.30%)
Mar 27, 2018 9.950 10.05 9.850 9.850 155,268 -0.09(-0.91%)
Mar 26, 2018 10.04 10.16 9.890 9.940 144,698 -0.06(-0.60%)
Mar 23, 2018 9.940 10.11 9.920 10.00 164,877 +0.07(+0.70%)
Mar 22, 2018 10.01 10.22 9.910 9.930 122,427 -0.13(-1.29%)
Mar 21, 2018 10.10 10.13 9.900 10.06 242,750 -0.02(-0.20%)
Mar 20, 2018 10.15 10.26 10.08 10.08 131,217 -0.05(-0.49%)
Mar 19, 2018 10.45 10.76 10.12 10.13 119,144 -0.37(-3.52%)
Mar 16, 2018 10.55 10.66 10.40 10.50 317,242 -0.10(-0.94%)
Mar 15, 2018 11.36 11.36 9.550 10.60 435,080 +0.07(+0.66%)
Mar 14, 2018 11.10 11.11 10.47 10.53 69,581 -0.54(-4.88%)
Mar 13, 2018 11.23 11.23 10.99 11.07 26,627 -0.13(-1.16%)
Mar 12, 2018 11.22 11.41 10.90 11.20 30,459 +0.02(+0.18%)
Mar 09, 2018 11.25 11.37 11.09 11.18 47,253 +0.00(+0.00%)
Mar 08, 2018 11.15 11.27 11.00 11.18 42,486 -0.26(-2.27%)
Mar 07, 2018 11.52 11.03 11.44 56,051 +0.26(+2.33%)
Mar 06, 2018 11.03 11.32 11.00 11.18 37,996 +0.15(+1.36%)
Mar 05, 2018 11.08 11.30 10.96 11.03 70,555 -0.07(-0.63%)
Mar 02, 2018 10.69 11.17 10.68 11.10 48,170 +0.40(+3.74%)
Mar 01, 2018 10.85 10.86 10.61 10.70 77,479 -0.10(-0.93%)
Feb 28, 2018 10.98 11.06 10.79 10.80 87,418 -0.19(-1.73%)
Feb 27, 2018 10.98 11.06 10.90 10.99 33,061 +0.01(+0.09%)
Feb 26, 2018 10.86 11.14 10.86 10.98 45,122 +0.14(+1.29%)
Feb 23, 2018 11.00 11.11 10.77 10.84 82,783 -0.03(-0.28%)
Feb 22, 2018 10.97 11.08 10.85 10.87 58,191 -0.05(-0.46%)
Feb 21, 2018 10.87 11.21 10.82 10.92 81,402 +0.11(+1.02%)
Feb 20, 2018 11.15 11.38 10.80 10.81 110,623 -0.34(-3.05%)
Feb 16, 2018 11.15 11.15 11.15 0 +0.04(+0.36%)
Feb 15, 2018 11.00 11.14 10.95 11.11 74,124 +0.11(+1.00%)
Feb 14, 2018 11.00 11.18 10.92 11.00 72,841 -0.07(-0.63%)
Feb 13, 2018 10.95 11.13 10.92 11.07 53,939 +0.11(+1.00%)
Feb 12, 2018 11.21 11.21 10.89 10.96 101,846 -0.21(-1.88%)
Feb 09, 2018 11.12 11.37 11.03 11.17 134,966 +0.13(+1.18%)
Feb 08, 2018 11.00 11.18 10.88 11.04 117,260 +0.11(+1.01%)
Feb 07, 2018 11.24 11.26 10.87 10.93 208,134 -0.31(-2.76%)
Feb 06, 2018 11.39 11.63 11.21 11.24 185,525 -0.41(-3.52%)
Feb 05, 2018 11.73 12.01 11.61 11.65 96,507 -0.19(-1.60%)
Feb 02, 2018 12.05 12.17 11.76 11.84 240,163 -0.23(-1.91%)
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.