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 (%)
Jun 29, 2007 10.77 10.85 10.70 10.79 62,000 +0.04(+0.37%)
Jun 28, 2007 10.71 10.85 10.52 10.75 39,400 +0.00(+0.00%)
Jun 27, 2007 10.60 10.78 10.50 10.75 110,300 +0.13(+1.22%)
Jun 26, 2007 10.62 10.67 10.52 10.62 59,200 +0.01(+0.09%)
Jun 25, 2007 10.52 10.63 10.39 10.61 109,800 +0.09(+0.86%)
Jun 22, 2007 10.57 10.68 10.46 10.52 697,300 -0.07(-0.66%)
Jun 21, 2007 10.33 10.59 10.27 10.59 110,500 +0.23(+2.22%)
Jun 20, 2007 10.20 10.60 10.11 10.36 96,500 +0.20(+1.97%)
Jun 19, 2007 10.45 10.45 9.980 10.16 79,200 -0.32(-3.05%)
Jun 18, 2007 10.00 10.65 10.00 10.48 94,000 +0.47(+4.70%)
Jun 15, 2007 9.960 10.24 9.830 10.01 136,900 +0.29(+2.98%)
Jun 14, 2007 9.630 9.880 9.630 9.720 73,700 +0.13(+1.36%)
Jun 13, 2007 9.900 9.960 9.520 9.590 111,700 -0.32(-3.23%)
Jun 12, 2007 10.02 10.05 9.850 9.910 56,100 -0.21(-2.08%)
Jun 11, 2007 10.12 10.23 10.03 10.12 40,300 -0.04(-0.39%)
Jun 08, 2007 10.00 10.17 9.990 10.16 40,300 +0.15(+1.50%)
Jun 07, 2007 10.00 10.07 9.960 10.01 82,900 -0.01(-0.10%)
Jun 06, 2007 10.30 10.30 9.960 10.02 93,600 -0.37(-3.56%)
Jun 05, 2007 10.80 10.80 10.28 10.39 60,200 -0.41(-3.80%)
Jun 04, 2007 10.92 10.94 10.55 10.80 323,100 -0.13(-1.19%)
Jun 01, 2007 10.36 10.93 10.36 10.93 141,000 +0.49(+4.69%)
May 31, 2007 10.21 10.47 10.16 10.44 187,100 +0.25(+2.45%)
May 30, 2007 10.13 10.27 10.09 10.19 71,300 -0.01(-0.10%)
May 29, 2007 10.22 10.25 10.12 10.20 58,000 +0.02(+0.20%)
May 25, 2007 10.04 10.24 10.04 10.18 79,900 +0.15(+1.50%)
May 24, 2007 10.50 10.50 9.970 10.03 89,600 +0.01(+0.10%)
May 23, 2007 9.840 10.16 9.840 10.02 195,700 +0.16(+1.62%)
May 22, 2007 9.710 9.890 9.710 9.860 53,000 +0.11(+1.13%)
May 21, 2007 9.840 10.00 9.690 9.750 113,000 -0.04(-0.41%)
May 18, 2007 9.680 9.810 9.630 9.790 54,700 +0.10(+1.03%)
May 17, 2007 9.750 9.780 9.580 9.690 78,000 -0.09(-0.92%)
May 16, 2007 9.790 9.790 9.670 9.780 55,300 -0.01(-0.10%)
May 15, 2007 9.570 9.890 9.570 9.790 133,600 +0.16(+1.66%)
May 14, 2007 9.690 9.690 9.490 9.630 138,900 -0.08(-0.82%)
May 11, 2007 9.840 9.874 9.610 9.710 69,400 -0.05(-0.51%)
May 10, 2007 9.680 9.780 9.570 9.760 83,700 +0.06(+0.62%)
May 09, 2007 9.570 9.760 9.570 9.700 69,900 +0.12(+1.25%)
May 08, 2007 9.690 9.690 9.400 9.580 58,400 -0.14(-1.44%)
May 07, 2007 9.350 9.770 9.350 9.720 85,300 +0.31(+3.29%)
May 04, 2007 10.00 10.00 8.910 9.410 204,310 -0.20(-2.08%)
May 03, 2007 9.700 9.790 9.560 9.610 61,100 -0.13(-1.33%)
May 02, 2007 9.770 9.770 9.670 9.740 53,490 +0.00(+0.00%)
May 01, 2007 9.640 9.790 9.620 9.740 36,900 +0.13(+1.35%)
Apr 30, 2007 9.870 9.900 9.520 9.610 63,000 -0.26(-2.63%)
Apr 27, 2007 9.930 9.940 9.780 9.870 43,200 -0.10(-1.00%)
Apr 26, 2007 10.09 10.09 9.910 9.970 30,800 -0.14(-1.38%)
Apr 25, 2007 10.11 10.13 9.980 10.11 35,900 +0.04(+0.40%)
Apr 24, 2007 9.810 10.15 9.810 10.07 55,700 +0.26(+2.65%)
Apr 23, 2007 9.990 9.990 9.790 9.810 37,900 -0.13(-1.31%)
Apr 20, 2007 9.990 10.00 9.840 9.940 55,500 +0.12(+1.22%)
Apr 19, 2007 9.810 9.980 9.771 9.820 54,400 -0.05(-0.51%)
Apr 18, 2007 9.970 10.03 9.850 9.870 29,800 -0.13(-1.30%)
Apr 17, 2007 10.12 10.18 10.00 10.00 24,300 -0.13(-1.28%)
Apr 16, 2007 10.00 10.15 9.970 10.13 66,300 +0.17(+1.71%)
Apr 13, 2007 10.08 10.09 9.870 9.960 49,300 -0.09(-0.90%)
Apr 12, 2007 9.760 10.07 9.730 10.05 40,400 +0.30(+3.08%)
Apr 11, 2007 9.740 9.850 9.740 9.750 63,800 +0.02(+0.21%)
Apr 10, 2007 9.860 9.950 9.730 9.730 51,700 -0.15(-1.52%)
Apr 09, 2007 9.950 10.01 9.820 9.880 134,300 +0.00(+0.00%)
Apr 05, 2007 9.900 9.985 9.870 9.880 21,700 +0.00(+0.00%)
Apr 04, 2007 10.05 10.12 9.810 9.880 29,000 -0.19(-1.89%)
Apr 03, 2007 9.840 10.08 9.790 10.07 54,700 +0.22(+2.23%)
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.