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 (%)
May 31, 2016 4.250 4.300 4.220 4.260 17,765 +0.00(+0.00%)
May 27, 2016 4.350 4.260 4.260 4.260 53,400 -0.12(-2.74%)
May 26, 2016 4.300 4.390 4.300 4.380 2,341 +0.07(+1.62%)
May 25, 2016 4.380 4.391 4.310 4.310 6,019 -0.07(-1.60%)
May 24, 2016 4.345 4.390 4.250 4.380 10,627 +0.13(+3.06%)
May 23, 2016 4.340 4.340 4.170 4.250 6,667 -0.01(-0.23%)
May 20, 2016 4.476 4.489 4.237 4.260 4,876 +0.06(+1.43%)
May 19, 2016 4.120 4.200 4.120 4.200 6,246 +0.01(+0.36%)
May 18, 2016 4.120 4.185 4.120 4.185 1,201 +0.09(+2.08%)
May 17, 2016 4.100 4.140 4.100 4.100 2,431 -0.01(-0.24%)
May 16, 2016 4.230 4.270 4.110 4.110 8,961 -0.12(-2.84%)
May 13, 2016 4.170 4.280 4.170 4.230 2,727 +0.06(+1.44%)
May 12, 2016 4.220 4.310 4.120 4.170 21,381 -0.05(-1.18%)
May 11, 2016 4.750 4.750 4.200 4.220 50,431 -0.08(-1.86%)
May 10, 2016 4.600 4.670 4.300 4.300 7,773 -0.28(-6.11%)
May 09, 2016 4.476 4.610 4.350 4.580 13,719 +0.08(+1.80%)
May 06, 2016 4.320 4.499 4.320 4.499 6,690 +0.22(+5.11%)
May 05, 2016 4.440 4.440 4.260 4.280 3,063 +0.08(+1.90%)
May 04, 2016 4.200 4.340 4.200 4.200 2,211 -0.01(-0.24%)
May 03, 2016 4.300 4.300 4.175 4.210 12,052 -0.03(-0.71%)
May 02, 2016 4.120 4.300 4.120 4.240 5,634 +0.14(+3.41%)
Apr 29, 2016 4.080 4.100 4.058 4.100 13,328 +0.04(+0.99%)
Apr 28, 2016 4.070 4.120 4.050 4.060 6,992 +0.00(+0.00%)
Apr 27, 2016 4.027 4.090 4.027 4.060 5,402 -0.02(-0.49%)
Apr 26, 2016 4.020 4.080 4.020 4.080 6,591 +0.04(+0.99%)
Apr 25, 2016 4.030 4.060 4.010 4.040 19,409 -0.05(-1.22%)
Apr 22, 2016 4.060 4.140 3.990 4.090 34,819 +0.06(+1.49%)
Apr 21, 2016 4.020 4.041 3.990 4.030 24,564 +0.00(+0.00%)
Apr 20, 2016 4.140 4.160 3.962 4.030 25,694 -0.12(-2.91%)
Apr 19, 2016 4.210 4.210 4.070 4.151 5,460 +0.00(+0.02%)
Apr 18, 2016 4.240 4.250 4.120 4.150 9,791 +0.03(+0.73%)
Apr 15, 2016 4.230 4.250 4.120 4.120 4,057 -0.08(-1.90%)
Apr 14, 2016 4.320 4.390 3.740 4.200 34,091 -0.15(-3.45%)
Apr 13, 2016 4.310 4.400 4.310 4.350 3,522 -0.04(-0.91%)
Apr 12, 2016 4.070 4.390 4.070 4.390 2,605 +0.31(+7.60%)
Apr 11, 2016 4.000 4.129 4.000 4.080 19,399 +0.08(+2.00%)
Apr 08, 2016 4.100 4.190 3.860 4.000 27,013 -0.11(-2.68%)
Apr 07, 2016 4.290 4.290 4.110 4.110 6,189 -0.13(-3.07%)
Apr 06, 2016 4.320 4.320 4.240 4.240 10,879 -0.06(-1.40%)
Apr 05, 2016 4.320 4.320 4.250 4.300 5,977 -0.03(-0.69%)
Apr 04, 2016 4.160 4.389 4.160 4.330 9,669 +0.05(+1.17%)
Apr 01, 2016 4.190 4.440 4.190 4.280 18,858 +0.08(+1.90%)
Mar 31, 2016 4.370 4.440 4.100 4.200 10,086 -0.24(-5.41%)
Mar 30, 2016 4.350 4.570 4.350 4.440 5,650 +0.16(+3.74%)
Mar 29, 2016 4.368 4.410 4.255 4.280 15,182 -0.04(-0.93%)
Mar 28, 2016 4.350 4.520 4.300 4.320 22,238 +0.02(+0.47%)
Mar 24, 2016 4.160 4.300 4.300 4.300 3,100 +0.00(+0.00%)
Mar 23, 2016 4.340 4.380 4.300 4.300 2,568 +0.06(+1.42%)
Mar 22, 2016 4.380 4.430 4.210 4.240 9,416 +0.00(+0.00%)
Mar 21, 2016 4.443 4.443 4.240 4.240 18,828 -0.16(-3.64%)
Mar 18, 2016 4.291 4.550 4.291 4.400 7,477 +0.21(+5.01%)
Mar 17, 2016 4.277 4.320 4.150 4.190 11,135 -0.11(-2.67%)
Mar 16, 2016 4.340 4.340 4.300 4.305 5,436 -0.06(-1.26%)
Mar 15, 2016 4.460 4.490 4.350 4.360 12,652 +0.03(+0.69%)
Mar 14, 2016 4.363 4.390 4.260 4.330 10,374 -0.04(-0.92%)
Mar 11, 2016 4.340 4.480 4.250 4.370 8,599 +0.04(+1.04%)
Mar 10, 2016 4.410 4.980 4.325 4.325 12,604 +0.02(+0.35%)
Mar 09, 2016 4.230 4.400 4.230 4.310 9,843 +0.09(+2.13%)
Mar 08, 2016 4.340 4.490 4.220 4.220 22,726 -0.12(-2.76%)
Mar 07, 2016 4.380 4.550 4.250 4.340 28,079 -0.06(-1.36%)
Mar 04, 2016 4.560 4.560 4.400 4.400 16,510 -0.15(-3.30%)
Mar 03, 2016 4.820 4.920 4.550 4.550 6,104 -0.10(-2.15%)
Mar 02, 2016 4.460 4.650 4.420 4.650 8,391 +0.21(+4.73%)
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.