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 )

N/A 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 (%)
Jul 31, 2023 3.200 3.250 3.200 3.220 45,837 +0.04(+1.26%)
Jul 28, 2023 3.060 3.230 3.060 3.180 16,603 +0.14(+4.61%)
Jul 27, 2023 3.190 3.190 3.040 3.040 22,864 -0.15(-4.70%)
Jul 26, 2023 3.200 3.230 3.190 3.190 24,489 -0.03(-0.93%)
Jul 25, 2023 3.200 3.240 3.200 3.220 18,920 +0.00(+0.00%)
Jul 24, 2023 3.200 3.250 3.200 3.220 37,094 +0.00(+0.00%)
Jul 21, 2023 3.200 3.240 3.161 3.220 61,954 +0.04(+1.26%)
Jul 20, 2023 3.250 3.265 3.100 3.180 128,014 -0.09(-2.75%)
Jul 19, 2023 3.350 3.400 3.120 3.270 656,477 +0.41(+14.34%)
Jul 18, 2023 2.890 2.970 2.690 2.860 172,727 -0.01(-0.35%)
Jul 17, 2023 2.960 2.960 2.840 2.870 48,125 -0.05(-1.71%)
Jul 14, 2023 2.950 3.004 2.900 2.920 5,355 -0.03(-1.02%)
Jul 13, 2023 2.900 2.970 2.890 2.950 3,379 +0.01(+0.34%)
Jul 12, 2023 2.890 3.030 2.860 2.940 15,456 +0.09(+3.16%)
Jul 11, 2023 2.750 2.890 2.750 2.850 9,103 +0.13(+4.78%)
Jul 10, 2023 2.890 2.900 2.720 2.720 26,214 -0.18(-6.21%)
Jul 07, 2023 2.830 2.930 2.821 2.900 7,567 +0.05(+1.75%)
Jul 06, 2023 2.860 2.870 2.830 2.850 1,537 +0.01(+0.35%)
Jul 05, 2023 2.900 2.951 2.840 2.840 15,760 -0.09(-3.07%)
Jul 03, 2023 2.860 2.940 2.860 2.930 5,500 +0.01(+0.34%)
Jun 30, 2023 2.880 2.960 2.870 2.920 31,676 +0.04(+1.39%)
Jun 29, 2023 2.860 2.950 2.850 2.880 17,233 +0.02(+0.70%)
Jun 28, 2023 3.080 3.080 2.850 2.860 25,834 -0.21(-6.90%)
Jun 27, 2023 2.860 3.072 2.810 3.072 11,701 +0.20(+7.04%)
Jun 26, 2023 2.910 2.950 2.840 2.870 16,371 -0.09(-3.04%)
Jun 23, 2023 2.890 2.960 2.790 2.960 29,184 +0.14(+4.96%)
Jun 22, 2023 2.830 2.875 2.790 2.820 10,001 -0.01(-0.35%)
Jun 21, 2023 2.940 3.000 2.810 2.830 18,563 -0.08(-2.75%)
Jun 20, 2023 2.900 2.990 2.804 2.910 13,449 -0.04(-1.36%)
Jun 16, 2023 2.930 3.150 2.780 2.950 88,555 +0.10(+3.51%)
Jun 15, 2023 2.860 2.930 2.800 2.850 17,943 -0.25(-8.06%)
May 08, 2023 3.070 3.130 3.070 3.100 10,268 +0.05(+1.64%)
May 05, 2023 3.020 3.260 3.020 3.050 19,732 -0.01(-0.33%)
May 04, 2023 3.100 3.130 3.010 3.060 12,033 -0.06(-1.92%)
May 03, 2023 3.180 3.280 3.120 3.120 10,578 -0.05(-1.58%)
May 02, 2023 3.350 3.350 3.160 3.170 11,609 -0.18(-5.37%)
May 01, 2023 3.330 3.440 3.251 3.350 20,689 +0.06(+1.82%)
Apr 28, 2023 3.390 3.390 3.237 3.290 15,885 -0.07(-2.08%)
Apr 27, 2023 3.160 3.478 3.160 3.360 29,335 +0.27(+8.74%)
Apr 26, 2023 3.040 3.280 3.010 3.090 60,358 +0.08(+2.66%)
Apr 25, 2023 3.000 3.030 2.960 3.010 39,253 +0.01(+0.33%)
Apr 24, 2023 3.150 3.180 2.970 3.000 63,998 -0.22(-6.83%)
Apr 21, 2023 3.340 3.350 3.190 3.220 30,865 -0.13(-4.02%)
Apr 20, 2023 3.390 3.420 3.320 3.355 41,811 -0.04(-1.32%)
Apr 19, 2023 3.460 3.460 3.350 3.400 102,712 -0.06(-1.73%)
Apr 18, 2023 3.470 3.553 3.430 3.460 22,216 -0.11(-3.08%)
Apr 17, 2023 3.560 3.710 3.451 3.570 44,304 -0.02(-0.56%)
Apr 14, 2023 3.650 3.650 3.467 3.590 34,473 -0.03(-0.83%)
Apr 13, 2023 3.600 3.640 3.600 3.620 8,039 -0.01(-0.28%)
Apr 12, 2023 3.650 3.680 3.620 3.630 12,505 -0.02(-0.55%)
Apr 11, 2023 3.650 3.688 3.604 3.650 16,480 -0.01(-0.27%)
Apr 10, 2023 3.720 3.720 3.550 3.660 37,248 -0.06(-1.61%)
Apr 06, 2023 3.760 3.760 3.700 3.720 2,603 +0.02(+0.54%)
Apr 05, 2023 3.720 3.830 3.700 3.700 13,829 -0.02(-0.54%)
Apr 04, 2023 3.760 3.760 3.650 3.720 11,444 -0.04(-1.06%)
Apr 03, 2023 4.100 4.100 3.540 3.760 224,625 -0.37(-8.96%)
Mar 31, 2023 4.000 4.130 3.900 4.130 41,062 +0.11(+2.74%)
Mar 30, 2023 3.960 4.030 3.900 4.020 17,198 +0.07(+1.77%)
Mar 29, 2023 4.170 4.170 3.905 3.950 30,010 -0.21(-5.05%)
Mar 28, 2023 3.810 4.200 3.810 4.160 19,842 +0.16(+4.00%)
Mar 27, 2023 3.880 4.000 3.800 4.000 30,264 +0.21(+5.54%)
Mar 24, 2023 3.660 3.820 3.660 3.790 8,801 +0.09(+2.43%)
Mar 23, 2023 3.840 3.840 3.625 3.700 15,261 -0.10(-2.63%)
Mar 22, 2023 3.902 3.902 3.770 3.800 9,655 -0.15(-3.80%)
Mar 21, 2023 3.770 3.980 3.710 3.950 54,888 +0.16(+4.22%)
Mar 20, 2023 3.760 3.790 3.700 3.790 21,300 -0.01(-0.26%)
Mar 17, 2023 3.870 3.870 3.700 3.800 37,147 -0.03(-0.78%)
Mar 16, 2023 3.700 3.830 3.600 3.830 14,126 +0.13(+3.51%)
Mar 15, 2023 3.500 3.700 3.500 3.700 9,364 +0.14(+3.93%)
Mar 14, 2023 3.520 3.830 3.510 3.560 22,147 +0.04(+1.14%)
Mar 13, 2023 3.540 3.613 3.490 3.520 12,252 -0.13(-3.56%)
Mar 10, 2023 3.800 3.800 3.585 3.650 16,493 -0.10(-2.67%)
Mar 09, 2023 3.830 3.850 3.700 3.750 21,876 -0.05(-1.32%)
Mar 08, 2023 3.820 3.850 3.750 3.800 7,809 +0.00(+0.00%)
Mar 07, 2023 3.790 3.850 3.750 3.800 8,484 -0.02(-0.52%)
Mar 06, 2023 3.850 3.855 3.780 3.820 13,808 -0.02(-0.52%)
Mar 03, 2023 3.850 3.850 3.770 3.840 7,287 -0.03(-0.78%)
Mar 02, 2023 3.850 3.900 3.820 3.870 11,291 -0.03(-0.77%)
Mar 01, 2023 3.870 3.965 3.830 3.900 19,211 +0.07(+1.83%)
Feb 28, 2023 3.810 3.900 3.750 3.830 35,221 +0.02(+0.52%)
Feb 27, 2023 3.750 3.810 3.630 3.810 29,154 +0.06(+1.60%)
Feb 24, 2023 3.770 3.800 3.730 3.750 13,234 -0.08(-2.09%)
Feb 23, 2023 3.900 3.900 3.820 3.830 5,086 -0.11(-2.79%)
Feb 22, 2023 3.820 3.980 3.820 3.940 8,470 +0.14(+3.68%)
Feb 21, 2023 3.874 3.940 3.745 3.800 54,033 -0.10(-2.56%)
Feb 17, 2023 3.950 3.950 3.870 3.900 28,819 -0.05(-1.27%)
Feb 16, 2023 4.050 4.070 3.890 3.950 33,412 -0.15(-3.66%)
Feb 15, 2023 4.130 4.210 4.090 4.100 15,764 -0.08(-1.91%)
Feb 14, 2023 4.110 4.185 4.110 4.180 8,606 +0.01(+0.24%)
Feb 13, 2023 4.110 4.170 4.100 4.170 18,677 +0.02(+0.48%)
Feb 10, 2023 4.100 4.205 4.050 4.150 19,586 +0.05(+1.22%)
Feb 09, 2023 4.080 4.170 4.080 4.100 162,166 -0.07(-1.68%)
Feb 08, 2023 4.150 4.220 4.150 4.170 12,287 -0.03(-0.60%)
Feb 07, 2023 4.200 4.200 4.170 4.195 11,389 +0.02(+0.40%)
Feb 06, 2023 4.050 4.200 4.050 4.178 45,982 +0.11(+2.66%)
Feb 03, 2023 4.180 4.200 4.060 4.070 17,443 -0.07(-1.69%)
Feb 02, 2023 4.170 4.190 4.140 4.140 6,781 +0.00(+0.00%)
Feb 01, 2023 4.128 4.200 4.128 4.140 8,860 -0.04(-0.96%)
Jan 31, 2023 4.022 4.180 4.022 4.180 8,985 +0.12(+2.96%)
Jan 30, 2023 4.120 4.120 4.010 4.060 15,823 -0.09(-2.17%)
Jan 27, 2023 4.110 4.190 4.110 4.150 11,077 -0.05(-1.19%)
Jan 26, 2023 4.250 4.300 4.180 4.200 28,136 -0.04(-0.94%)
Jan 25, 2023 4.160 4.250 4.109 4.240 14,363 +0.09(+2.17%)
Jan 24, 2023 4.110 4.160 4.098 4.150 5,316 +0.10(+2.47%)
Jan 23, 2023 4.080 4.110 4.000 4.050 10,304 -0.02(-0.49%)
Jan 20, 2023 4.090 4.140 3.910 4.070 9,183 +0.09(+2.26%)
Jan 19, 2023 4.100 4.100 3.956 3.980 6,401 -0.08(-1.97%)
Jan 18, 2023 4.260 4.285 4.030 4.060 18,952 -0.21(-4.92%)
Jan 17, 2023 4.200 4.280 4.139 4.270 18,131 +0.08(+1.91%)
Jan 13, 2023 4.200 4.210 4.120 4.190 12,320 +0.06(+1.45%)
Jan 12, 2023 4.200 4.200 4.020 4.130 21,776 +0.03(+0.73%)
Jan 11, 2023 4.530 4.530 4.030 4.100 34,630 -0.30(-6.82%)
Jan 10, 2023 4.090 4.400 4.070 4.400 42,460 +0.36(+8.91%)
Jan 09, 2023 4.000 4.200 3.810 4.040 29,014 +0.08(+2.02%)
Jan 06, 2023 3.860 3.960 3.787 3.960 17,743 +0.21(+5.60%)
Jan 05, 2023 3.700 3.800 3.680 3.750 19,637 +0.03(+0.81%)
Jan 04, 2023 3.840 3.870 3.710 3.720 38,088 -0.13(-3.38%)
Jan 03, 2023 3.750 3.880 3.750 3.850 32,895 +0.10(+2.67%)
Dec 30, 2022 3.740 3.780 3.620 3.750 58,946 +0.01(+0.27%)
Dec 29, 2022 3.750 3.750 3.700 3.740 16,484 -0.01(-0.27%)
Dec 28, 2022 3.840 3.850 3.750 3.750 17,829 -0.04(-1.06%)
Dec 27, 2022 3.790 3.820 3.740 3.790 6,493 +0.05(+1.34%)
Dec 23, 2022 3.820 3.820 3.740 3.740 7,226 -0.02(-0.53%)
Dec 22, 2022 3.740 3.770 3.720 3.760 19,653 +0.03(+0.80%)
Dec 21, 2022 3.670 3.730 3.639 3.730 14,278 +0.13(+3.61%)
Dec 20, 2022 3.480 3.650 3.480 3.600 22,450 +0.17(+4.96%)
Dec 19, 2022 3.450 3.610 3.420 3.430 37,679 -0.10(-2.83%)
Dec 16, 2022 3.340 3.550 3.340 3.530 47,646 -0.07(-1.94%)
Dec 15, 2022 3.700 3.730 3.350 3.600 43,163 -0.13(-3.49%)
Dec 14, 2022 3.700 3.760 3.700 3.730 42,549 -0.02(-0.53%)
Dec 13, 2022 3.770 3.830 3.670 3.750 34,053 -0.04(-1.06%)
Dec 12, 2022 3.930 3.962 3.760 3.790 24,436 -0.09(-2.32%)
Dec 09, 2022 3.890 3.900 3.870 3.880 19,543 +0.01(+0.26%)
Dec 08, 2022 3.960 3.960 3.820 3.870 27,136 -0.03(-0.77%)
Dec 07, 2022 3.970 4.000 3.870 3.900 40,807 -0.07(-1.76%)
Dec 06, 2022 3.870 4.000 3.850 3.970 75,984 +0.12(+3.12%)
Dec 05, 2022 3.620 3.890 3.620 3.850 88,236 +0.22(+6.06%)
Dec 02, 2022 3.570 3.670 3.560 3.630 6,447 -0.01(-0.27%)
Dec 01, 2022 3.690 3.750 3.600 3.640 40,861 -0.05(-1.36%)
Nov 30, 2022 3.620 3.700 3.620 3.690 51,879 +0.04(+1.10%)
Nov 29, 2022 3.550 3.650 3.550 3.650 37,759 +0.10(+2.82%)
Nov 28, 2022 3.530 3.550 3.410 3.550 18,953 -0.04(-1.11%)
Nov 25, 2022 3.550 3.590 3.500 3.590 13,394 +0.04(+1.13%)
Nov 23, 2022 3.420 3.560 3.420 3.550 16,886 +0.09(+2.60%)
Nov 22, 2022 3.160 3.650 3.060 3.460 123,630 +0.23(+7.12%)
Nov 21, 2022 3.050 3.270 3.050 3.230 45,137 +0.16(+5.21%)
Nov 18, 2022 3.110 3.139 3.060 3.070 41,373 -0.09(-2.85%)
Nov 17, 2022 3.220 3.270 3.120 3.160 20,701 -0.13(-3.95%)
Nov 16, 2022 3.230 3.340 3.230 3.290 13,015 +0.01(+0.30%)
Nov 15, 2022 3.270 3.340 3.210 3.280 18,175 +0.10(+3.14%)
Nov 14, 2022 3.100 3.260 3.100 3.180 58,835 +0.12(+3.92%)
Nov 11, 2022 3.110 3.230 3.060 3.060 27,677 -0.11(-3.47%)
Nov 10, 2022 3.300 3.430 3.120 3.170 78,988 -0.21(-6.21%)
Nov 09, 2022 3.300 3.445 3.300 3.380 22,352 -0.06(-1.74%)
Nov 08, 2022 3.440 3.540 3.400 3.440 20,946 +0.07(+2.08%)
Nov 07, 2022 3.380 3.465 3.310 3.370 38,476 -0.13(-3.71%)
Nov 04, 2022 3.510 3.640 3.420 3.500 49,974 +0.01(+0.29%)
Nov 03, 2022 3.450 3.510 3.415 3.490 27,215 -0.04(-1.13%)
Nov 02, 2022 3.670 3.670 3.500 3.530 18,219 -0.07(-1.94%)
Nov 01, 2022 3.680 3.680 3.500 3.600 127,592 -0.07(-1.91%)
Oct 31, 2022 3.620 3.770 3.620 3.670 28,410 +0.05(+1.38%)
Oct 28, 2022 3.560 3.690 3.520 3.620 13,857 +0.08(+2.26%)
Oct 27, 2022 3.410 3.629 3.390 3.540 29,436 +0.10(+2.91%)
Oct 26, 2022 3.470 3.500 3.370 3.440 37,776 -0.12(-3.37%)
Oct 25, 2022 3.530 3.680 3.530 3.560 39,604 -0.02(-0.56%)
Oct 24, 2022 3.550 3.730 3.530 3.580 49,294 +0.02(+0.56%)
Oct 21, 2022 3.600 3.660 3.410 3.560 66,019 +0.02(+0.56%)
Oct 20, 2022 3.390 3.565 3.390 3.540 39,074 +0.13(+3.81%)
Oct 19, 2022 3.400 3.480 3.350 3.410 14,025 -0.03(-0.87%)
Oct 18, 2022 3.450 3.500 3.382 3.440 19,868 +0.05(+1.47%)
Oct 17, 2022 3.350 3.400 3.340 3.390 16,654 +0.03(+0.89%)
Oct 14, 2022 3.400 3.400 3.320 3.360 5,849 +0.00(+0.00%)
Oct 13, 2022 3.270 3.380 3.270 3.360 9,433 +0.03(+0.90%)
Oct 12, 2022 3.300 3.360 3.260 3.330 17,083 +0.04(+1.22%)
Oct 11, 2022 3.370 3.370 3.250 3.290 29,542 -0.14(-4.08%)
Oct 10, 2022 3.520 3.520 3.250 3.430 28,044 -0.07(-2.00%)
Oct 07, 2022 3.520 3.690 3.410 3.500 70,196 +0.05(+1.45%)
Oct 06, 2022 3.550 3.960 3.400 3.450 63,402 -0.07(-1.99%)
Oct 05, 2022 3.330 3.550 3.330 3.520 71,600 +0.15(+4.45%)
Oct 04, 2022 3.270 3.400 3.270 3.370 38,270 +0.12(+3.69%)
Oct 03, 2022 3.030 3.400 3.030 3.250 108,844 +0.25(+8.33%)
Sep 30, 2022 3.270 3.340 3.000 3.000 75,453 -0.29(-8.81%)
Sep 29, 2022 3.230 3.360 3.080 3.290 113,919 +0.06(+1.86%)
Sep 28, 2022 3.130 3.320 3.130 3.230 120,059 +0.13(+4.19%)
Sep 27, 2022 3.100 3.210 3.050 3.100 58,870 +0.08(+2.65%)
Sep 26, 2022 3.080 3.299 3.020 3.020 55,123 -0.10(-3.21%)
Sep 23, 2022 3.300 3.300 3.060 3.120 63,841 -0.23(-6.87%)
Sep 22, 2022 3.380 3.450 3.310 3.350 51,245 -0.06(-1.76%)
Sep 21, 2022 3.550 3.550 3.300 3.410 54,901 -0.11(-3.12%)
Sep 20, 2022 3.460 3.560 3.360 3.520 86,090 +0.03(+0.86%)
Sep 19, 2022 3.290 3.540 3.290 3.490 72,135 +0.12(+3.56%)
Sep 16, 2022 3.420 3.440 3.310 3.370 49,386 -0.06(-1.75%)
Sep 15, 2022 3.510 3.520 3.400 3.430 38,107 -0.04(-1.15%)
Sep 14, 2022 3.500 3.610 3.450 3.470 28,504 -0.05(-1.42%)
Sep 13, 2022 3.660 3.740 3.490 3.520 68,920 -0.29(-7.61%)
Sep 12, 2022 3.790 3.900 3.750 3.810 38,773 +0.06(+1.60%)
Sep 09, 2022 4.250 4.290 3.500 3.750 233,218 -0.41(-9.86%)
Sep 08, 2022 4.170 4.220 4.125 4.160 32,794 -0.05(-1.19%)
Sep 07, 2022 4.110 4.310 4.090 4.210 86,179 +0.04(+0.96%)
Sep 06, 2022 4.200 4.200 4.070 4.170 45,832 -0.03(-0.71%)
Sep 02, 2022 4.110 4.250 4.086 4.200 29,835 +0.05(+1.20%)
Sep 01, 2022 4.280 4.280 4.090 4.150 41,933 -0.09(-2.12%)
Aug 31, 2022 4.210 4.340 4.130 4.240 95,785 +0.12(+2.91%)
Aug 30, 2022 4.250 4.350 4.070 4.120 37,746 -0.10(-2.37%)
Aug 29, 2022 4.200 4.250 4.050 4.220 79,495 +0.04(+0.96%)
Aug 26, 2022 4.200 4.500 4.170 4.180 220,771 +0.05(+1.21%)
Aug 25, 2022 4.000 4.135 3.990 4.130 23,567 +0.09(+2.23%)
Aug 24, 2022 3.930 4.070 3.900 4.040 44,390 +0.08(+2.02%)
Aug 23, 2022 4.030 4.090 3.950 3.960 18,855 -0.11(-2.70%)
Aug 22, 2022 4.110 4.130 4.030 4.070 108,345 -0.04(-0.97%)
Aug 19, 2022 4.180 4.211 4.060 4.110 31,555 -0.01(-0.24%)
Aug 18, 2022 4.040 4.140 4.025 4.120 35,380 +0.07(+1.73%)
Aug 17, 2022 4.150 4.150 4.020 4.050 35,308 -0.04(-0.98%)
Aug 16, 2022 4.080 4.238 4.015 4.090 66,220 +0.02(+0.49%)
Aug 15, 2022 3.940 4.100 3.910 4.070 144,338 +0.18(+4.63%)
Aug 12, 2022 3.770 3.920 3.720 3.890 45,154 +0.19(+5.14%)
Aug 11, 2022 3.880 3.949 3.690 3.700 31,849 +0.02(+0.54%)
Aug 10, 2022 3.730 3.740 3.660 3.680 44,676 -0.02(-0.54%)
Aug 09, 2022 3.710 4.035 3.410 3.700 261,417 +0.42(+12.80%)
Aug 08, 2022 3.400 3.510 3.220 3.280 78,022 -0.16(-4.65%)
Aug 05, 2022 3.230 3.620 3.230 3.440 31,024 +0.13(+3.93%)
Aug 04, 2022 3.390 3.430 3.290 3.310 37,528 -0.05(-1.49%)
Aug 03, 2022 3.210 3.460 3.210 3.360 31,339 +0.13(+4.02%)
Aug 02, 2022 3.240 3.265 3.130 3.230 14,895 +0.00(+0.00%)
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.