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, 2015 4.020 4.020 3.750 3.760 36,759 -0.44(-10.48%)
Jul 30, 2015 4.160 4.200 4.160 4.200 598 +0.07(+1.69%)
Jul 29, 2015 4.200 4.200 4.130 4.130 13,318 -0.03(-0.72%)
Jul 28, 2015 4.260 4.260 4.120 4.160 14,430 -0.11(-2.57%)
Jul 27, 2015 4.669 4.670 4.150 4.270 43,215 -0.40(-8.57%)
Jul 24, 2015 4.810 4.810 4.666 4.670 4,305 -0.01(-0.21%)
Jul 23, 2015 4.850 4.890 4.680 4.680 22,808 -0.20(-4.10%)
Jul 22, 2015 5.120 5.120 4.880 4.880 5,522 -0.20(-3.94%)
Jul 21, 2015 5.100 5.140 5.080 5.080 9,691 -0.02(-0.39%)
Jul 20, 2015 5.400 5.400 5.100 5.100 5,889 -0.29(-5.38%)
Jul 17, 2015 5.430 5.560 5.390 5.390 4,535 -0.03(-0.55%)
Jul 16, 2015 5.170 5.580 5.170 5.420 5,853 +0.19(+3.63%)
Jul 15, 2015 5.170 5.350 5.160 5.230 10,155 -0.03(-0.57%)
Jul 14, 2015 5.130 5.330 5.120 5.260 3,066 +0.02(+0.38%)
Jul 13, 2015 5.260 5.300 5.090 5.240 24,425 -0.03(-0.57%)
Jul 10, 2015 5.270 5.380 5.210 5.270 5,320 +0.08(+1.54%)
Jul 09, 2015 5.150 5.270 5.125 5.190 15,857 -0.01(-0.19%)
Jul 08, 2015 5.130 5.440 5.130 5.200 23,518 -0.32(-5.80%)
Jul 07, 2015 5.620 5.620 5.520 5.520 3,891 -0.15(-2.65%)
Jul 06, 2015 5.960 5.960 5.670 5.670 2,917 -0.30(-5.03%)
Jul 02, 2015 5.970 5.970 5.970 5.970 800 -0.01(-0.17%)
Jul 01, 2015 5.870 6.050 5.850 5.980 2,879 +0.08(+1.36%)
Jun 30, 2015 5.750 6.000 5.750 5.900 11,838 +0.15(+2.61%)
Jun 29, 2015 5.971 5.980 5.750 5.750 6,140 -0.15(-2.54%)
Jun 26, 2015 6.330 6.360 5.900 5.900 10,890 -0.38(-6.05%)
Jun 25, 2015 6.400 6.400 6.170 6.280 5,714 +0.07(+1.13%)
Jun 24, 2015 6.190 6.310 6.190 6.210 2,175 +0.11(+1.80%)
Jun 23, 2015 6.070 6.300 6.070 6.100 10,048 +0.08(+1.33%)
Jun 22, 2015 5.930 6.390 5.930 6.020 6,955 +0.08(+1.35%)
Jun 19, 2015 6.000 6.067 5.940 5.940 11,433 -0.09(-1.49%)
Jun 18, 2015 6.080 6.080 5.950 6.030 4,102 +0.02(+0.33%)
Jun 17, 2015 6.210 6.240 5.990 6.010 4,673 -0.32(-5.06%)
Jun 16, 2015 6.400 6.400 6.310 6.330 1,229 -0.10(-1.56%)
Jun 15, 2015 6.210 6.500 6.210 6.430 1,935 +0.08(+1.26%)
Jun 12, 2015 6.480 6.540 6.350 6.350 2,786 -0.07(-1.09%)
Jun 11, 2015 6.400 6.580 6.400 6.420 7,822 -0.05(-0.77%)
Jun 10, 2015 6.490 6.510 6.350 6.470 5,657 -0.04(-0.61%)
Jun 09, 2015 6.500 6.540 6.424 6.510 1,604 +0.16(+2.52%)
Jun 08, 2015 6.100 6.350 6.100 6.350 5,115 +0.44(+7.45%)
Jun 05, 2015 5.890 6.000 5.849 5.910 12,663 -0.03(-0.51%)
Jun 04, 2015 5.960 6.046 5.760 5.940 24,738 -0.07(-1.16%)
Jun 03, 2015 6.250 6.250 5.980 6.010 12,487 -0.17(-2.75%)
Jun 02, 2015 6.370 6.370 6.150 6.180 2,913 -0.12(-1.90%)
Jun 01, 2015 6.280 6.300 6.200 6.300 1,829 -0.05(-0.79%)
May 29, 2015 6.190 6.350 6.190 6.350 13,094 +0.28(+4.61%)
May 28, 2015 6.030 6.270 6.020 6.070 19,664 -0.03(-0.49%)
May 27, 2015 6.250 6.250 6.100 6.100 16,059 -0.02(-0.33%)
May 26, 2015 6.180 6.270 6.101 6.120 2,659 -0.06(-0.97%)
May 22, 2015 6.120 6.180 6.180 6.180 13,900 +0.06(+0.98%)
May 21, 2015 6.170 6.250 6.100 6.120 9,248 -0.06(-0.97%)
May 20, 2015 6.170 6.240 6.170 6.180 17,661 -0.07(-1.12%)
May 19, 2015 6.260 6.350 6.250 6.250 20,674 -0.16(-2.50%)
May 18, 2015 6.800 6.850 6.260 6.410 22,062 -0.24(-3.61%)
May 15, 2015 6.650 6.650 6.410 6.650 21,581 +0.09(+1.37%)
May 14, 2015 6.461 6.720 6.440 6.560 93,323 +0.16(+2.50%)
May 13, 2015 6.500 6.550 6.170 6.400 112,523 -0.19(-2.84%)
May 12, 2015 7.200 7.200 6.505 6.587 74,514 -1.29(-16.41%)
May 11, 2015 8.000 8.000 7.760 7.880 7,909 -0.07(-0.88%)
May 08, 2015 8.230 8.230 7.910 7.950 3,614 -0.41(-4.90%)
May 06, 2015 8.480 8.480 8.360 8.360 1 -0.05(-0.59%)
May 05, 2015 8.286 8.410 8.286 8.410 1,691 +0.16(+1.94%)
May 04, 2015 8.200 8.340 8.200 8.250 816 -0.06(-0.72%)
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.