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 29, 2022 4.010 4.031 3.750 3.750 59,455 -0.27(-6.72%)
Apr 28, 2022 4.050 4.050 3.950 4.020 23,435 +0.01(+0.25%)
Apr 27, 2022 4.090 4.150 3.970 4.010 78,700 -0.03(-0.74%)
Apr 26, 2022 3.990 4.400 3.900 4.040 100,207 -0.01(-0.25%)
Apr 25, 2022 3.990 4.070 3.925 4.050 45,085 +0.05(+1.25%)
Apr 22, 2022 4.100 4.220 3.970 4.000 64,575 -0.10(-2.44%)
Apr 21, 2022 4.160 4.180 4.100 4.100 38,059 +0.00(+0.00%)
Apr 20, 2022 4.150 4.250 4.100 4.100 73,925 -0.04(-0.97%)
Apr 19, 2022 4.160 4.199 4.080 4.140 110,505 -0.04(-0.96%)
Apr 18, 2022 4.390 4.445 4.160 4.180 73,569 -0.22(-5.00%)
Apr 14, 2022 4.330 4.490 4.235 4.400 89,429 +0.24(+5.77%)
Apr 13, 2022 4.100 4.190 4.100 4.160 41,883 +0.06(+1.46%)
Apr 12, 2022 4.390 4.450 4.040 4.100 87,230 -0.26(-5.96%)
Apr 11, 2022 4.440 4.470 4.340 4.360 35,625 -0.06(-1.36%)
Apr 08, 2022 4.470 4.490 4.410 4.420 40,800 -0.08(-1.78%)
Apr 07, 2022 4.440 4.577 4.420 4.500 52,854 +0.08(+1.81%)
Apr 06, 2022 4.410 4.540 4.320 4.420 89,673 +0.03(+0.68%)
Apr 05, 2022 4.540 4.560 4.390 4.390 90,394 -0.09(-2.01%)
Apr 04, 2022 4.560 4.580 4.445 4.480 58,846 -0.04(-0.88%)
Apr 01, 2022 4.520 4.570 4.430 4.520 51,882 +0.09(+2.03%)
Mar 31, 2022 4.460 4.620 4.283 4.430 96,330 +0.06(+1.37%)
Mar 30, 2022 4.440 4.524 4.370 4.370 63,833 -0.14(-3.10%)
Mar 29, 2022 4.590 4.710 4.490 4.510 71,510 +0.00(+0.00%)
Mar 28, 2022 4.480 4.636 4.380 4.510 107,157 -0.01(-0.22%)
Mar 25, 2022 4.120 4.580 4.120 4.520 111,443 +0.39(+9.44%)
Mar 24, 2022 4.180 4.250 4.080 4.130 59,926 +0.00(+0.00%)
Mar 23, 2022 4.450 4.465 4.130 4.130 70,846 -0.38(-8.43%)
Mar 22, 2022 4.400 4.605 4.340 4.510 73,042 +0.15(+3.44%)
Mar 21, 2022 4.360 4.470 4.210 4.360 58,095 -0.04(-0.91%)
Mar 18, 2022 4.050 4.570 3.940 4.400 134,966 +0.35(+8.64%)
Mar 17, 2022 3.920 4.100 3.910 4.050 34,362 +0.06(+1.50%)
Mar 16, 2022 3.890 3.990 3.820 3.990 45,610 +0.14(+3.64%)
Mar 15, 2022 3.840 3.884 3.760 3.850 36,106 +0.03(+0.79%)
Mar 14, 2022 4.110 4.190 3.740 3.820 52,371 -0.29(-7.06%)
Mar 11, 2022 4.460 4.500 4.100 4.110 83,377 -0.26(-5.95%)
Mar 10, 2022 4.350 4.380 4.100 4.370 129,803 -0.06(-1.35%)
Mar 09, 2022 4.370 4.530 4.360 4.430 27,185 +0.19(+4.48%)
Mar 08, 2022 4.330 4.337 4.210 4.240 52,633 -0.10(-2.30%)
Mar 07, 2022 4.280 4.525 4.220 4.340 38,484 +0.04(+0.93%)
Mar 04, 2022 4.500 4.500 4.225 4.300 55,062 -0.23(-5.08%)
Mar 03, 2022 4.690 4.690 4.520 4.530 17,730 -0.14(-3.00%)
Mar 02, 2022 4.490 4.704 4.420 4.670 53,638 +0.21(+4.71%)
Mar 01, 2022 4.370 4.500 4.370 4.460 44,284 +0.08(+1.83%)
Feb 28, 2022 4.860 4.933 4.350 4.380 86,098 -0.50(-10.25%)
Feb 25, 2022 4.880 4.960 4.790 4.880 25,405 +0.04(+0.83%)
Feb 24, 2022 4.650 4.860 4.520 4.840 54,627 +0.11(+2.33%)
Feb 23, 2022 4.860 4.890 4.700 4.730 41,783 -0.17(-3.47%)
Feb 22, 2022 4.970 4.970 4.880 4.900 21,830 -0.07(-1.41%)
Feb 18, 2022 4.970 0 +0.04(+0.81%)
Feb 17, 2022 4.920 4.970 4.910 4.930 18,218 -0.01(-0.20%)
Feb 16, 2022 4.970 5.010 4.920 4.940 29,537 +0.01(+0.20%)
Feb 15, 2022 4.900 5.000 4.900 4.930 34,120 +0.03(+0.61%)
Feb 14, 2022 4.900 4.990 4.890 4.900 20,025 +0.02(+0.41%)
Feb 11, 2022 4.980 4.980 4.805 4.880 32,308 -0.06(-1.21%)
Feb 10, 2022 4.900 5.020 4.900 4.940 72,499 -0.06(-1.20%)
Feb 09, 2022 4.970 5.020 4.960 5.000 34,519 +0.01(+0.20%)
Feb 08, 2022 4.800 5.020 4.800 4.990 69,710 +0.17(+3.53%)
Feb 07, 2022 4.880 5.060 4.790 4.820 58,738 -0.07(-1.43%)
Feb 04, 2022 4.750 4.970 4.720 4.890 50,724 +0.12(+2.52%)
Feb 03, 2022 4.800 4.830 4.730 4.770 63,700 -0.08(-1.65%)
Feb 02, 2022 4.830 5.034 4.800 4.850 92,308 -0.01(-0.21%)
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.