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 30, 2008 8.570 8.650 8.500 8.650 16,279 +0.15(+1.76%)
May 29, 2008 8.470 8.630 8.450 8.500 14,560 -0.05(-0.58%)
May 28, 2008 8.470 8.640 8.400 8.550 28,435 +0.10(+1.18%)
May 27, 2008 8.480 8.480 8.400 8.450 23,143 -0.02(-0.24%)
May 26, 2008 8.470 8.480 8.400 8.470 0 +0.00(+0.00%)
May 23, 2008 8.470 8.480 8.400 8.470 16,217 +0.01(+0.12%)
May 22, 2008 8.360 8.470 8.350 8.460 32,550 +0.01(+0.12%)
May 21, 2008 8.370 8.490 8.330 8.450 11,917 +0.05(+0.60%)
May 20, 2008 8.320 8.450 8.320 8.400 15,629 +0.05(+0.60%)
May 19, 2008 8.430 8.430 8.300 8.350 34,393 -0.05(-0.60%)
May 16, 2008 8.550 8.550 8.100 8.400 16,847 -0.12(-1.41%)
May 15, 2008 8.050 8.550 8.050 8.520 25,736 +0.42(+5.19%)
May 14, 2008 8.550 8.550 8.000 8.100 59,963 -0.27(-3.23%)
May 13, 2008 8.440 8.450 8.240 8.370 13,944 +0.09(+1.09%)
May 12, 2008 8.360 8.460 8.260 8.280 15,700 -0.15(-1.78%)
May 09, 2008 8.520 8.620 8.260 8.430 9,600 -0.15(-1.75%)
May 08, 2008 8.730 8.830 8.430 8.580 26,067 -0.22(-2.50%)
May 07, 2008 8.580 8.800 8.460 8.800 41,004 +0.20(+2.33%)
May 06, 2008 9.080 9.080 8.490 8.600 27,210 -0.41(-4.55%)
May 05, 2008 9.170 9.250 9.010 9.010 26,906 -0.18(-1.96%)
May 02, 2008 9.130 9.200 9.060 9.190 27,804 +0.06(+0.66%)
May 01, 2008 8.650 9.230 8.650 9.130 53,479 -0.30(-3.18%)
Apr 30, 2008 9.390 9.430 9.300 9.430 10,500 +0.08(+0.86%)
Apr 29, 2008 9.200 9.390 9.190 9.350 16,734 +0.11(+1.19%)
Apr 28, 2008 9.010 9.240 8.990 9.240 20,421 +0.29(+3.24%)
Apr 25, 2008 9.210 9.210 8.940 8.950 16,700 -0.25(-2.72%)
Apr 24, 2008 9.020 9.210 8.970 9.200 18,400 +0.18(+2.00%)
Apr 23, 2008 9.130 9.150 8.870 9.020 21,000 -0.11(-1.20%)
Apr 22, 2008 9.490 9.490 9.080 9.130 15,300 -0.32(-3.39%)
Apr 21, 2008 9.220 9.580 9.220 9.450 18,684 +0.08(+0.85%)
Apr 18, 2008 9.370 9.420 9.290 9.370 11,000 +0.03(+0.32%)
Apr 17, 2008 9.310 9.420 9.020 9.340 19,600 +0.01(+0.11%)
Apr 16, 2008 9.200 9.430 9.200 9.330 18,100 +0.14(+1.52%)
Apr 15, 2008 8.910 9.280 8.750 9.190 15,100 +0.27(+3.03%)
Apr 14, 2008 8.950 9.080 8.710 8.920 14,500 -0.01(-0.11%)
Apr 11, 2008 9.330 9.330 8.930 8.930 12,900 -0.43(-4.59%)
Apr 10, 2008 9.420 9.420 8.950 9.360 18,700 -0.06(-0.64%)
Apr 09, 2008 9.640 9.650 9.210 9.420 8,200 -0.26(-2.69%)
Apr 08, 2008 9.330 9.680 9.300 9.680 24,800 +0.19(+2.00%)
Apr 07, 2008 9.160 9.490 9.050 9.490 27,300 +0.39(+4.29%)
Apr 04, 2008 9.300 9.300 9.050 9.100 14,400 -0.24(-2.57%)
Apr 03, 2008 9.400 9.400 8.970 9.340 13,400 -0.10(-1.06%)
Apr 02, 2008 9.450 9.450 9.250 9.440 37,200 +0.17(+1.83%)
Apr 01, 2008 9.200 9.450 9.170 9.270 36,900 +0.06(+0.65%)
Mar 31, 2008 9.240 9.290 9.100 9.210 22,400 -0.07(-0.75%)
Mar 28, 2008 9.060 9.290 9.050 9.280 13,500 +0.26(+2.88%)
Mar 27, 2008 9.240 9.260 8.810 9.020 17,600 -0.26(-2.80%)
Mar 26, 2008 9.220 9.280 8.890 9.280 15,200 +0.02(+0.22%)
Mar 25, 2008 8.790 9.260 8.650 9.260 33,100 +0.51(+5.83%)
Mar 24, 2008 8.880 8.880 8.430 8.750 39,100 -0.14(-1.57%)
Mar 21, 2008 8.770 8.950 8.110 8.890 15,600 +0.00(+0.00%)
Mar 20, 2008 8.770 8.950 8.110 8.890 15,600 +0.10(+1.14%)
Mar 19, 2008 8.900 8.990 8.580 8.790 34,600 -0.20(-2.22%)
Mar 18, 2008 8.430 9.040 8.210 8.990 26,300 +0.62(+7.41%)
Mar 17, 2008 7.820 8.730 7.810 8.370 20,600 -0.25(-2.90%)
Mar 14, 2008 8.820 8.820 8.500 8.620 19,800 -0.24(-2.71%)
Mar 13, 2008 8.570 8.920 8.520 8.860 23,300 +0.26(+3.02%)
Mar 12, 2008 8.330 9.000 8.320 8.600 40,800 +0.30(+3.61%)
Mar 11, 2008 7.980 8.770 7.810 8.300 61,520 +0.27(+3.36%)
Mar 10, 2008 8.260 8.300 8.020 8.030 109,000 -0.27(-3.25%)
Mar 07, 2008 8.530 8.650 8.260 8.300 38,100 -0.40(-4.60%)
Mar 06, 2008 8.380 8.700 8.310 8.700 22,600 +0.29(+3.45%)
Mar 05, 2008 8.420 8.540 8.390 8.410 16,100 -0.01(-0.12%)
Mar 04, 2008 8.380 8.540 8.330 8.420 26,000 -0.05(-0.59%)
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.