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, 2019 6.800 6.980 6.700 6.710 43,831 -0.10(-1.47%)
Jul 30, 2019 6.750 6.960 6.750 6.810 55,342 +0.06(+0.89%)
Jul 29, 2019 6.860 7.010 6.720 6.750 66,995 -0.14(-2.03%)
Jul 26, 2019 6.620 6.990 6.620 6.890 43,600 +0.28(+4.24%)
Jul 25, 2019 6.750 6.950 6.590 6.610 96,145 -0.16(-2.36%)
Jul 24, 2019 6.500 6.850 6.410 6.770 105,072 +0.23(+3.52%)
Jul 23, 2019 6.470 6.590 6.470 6.540 36,088 +0.08(+1.24%)
Jul 22, 2019 6.600 6.630 6.260 6.460 181,318 -0.14(-2.12%)
Jul 19, 2019 6.710 6.800 6.566 6.600 71,300 -0.13(-1.93%)
Jul 18, 2019 6.910 6.990 6.700 6.730 65,925 -0.19(-2.75%)
Jul 17, 2019 7.050 7.090 6.810 6.920 175,758 -0.14(-1.98%)
Jul 16, 2019 7.080 7.190 7.050 7.060 55,948 -0.05(-0.70%)
Jul 15, 2019 7.100 7.130 6.995 7.110 54,803 +0.08(+1.14%)
Jul 12, 2019 7.150 7.230 7.030 7.030 75,300 -0.11(-1.54%)
Jul 11, 2019 7.250 7.325 7.120 7.140 114,657 -0.11(-1.52%)
Jul 10, 2019 7.400 7.400 7.131 7.250 110,738 -0.09(-1.23%)
Jul 09, 2019 7.780 7.800 7.240 7.340 191,581 -0.44(-5.66%)
Jul 08, 2019 7.860 7.970 7.760 7.780 154,980 -0.08(-1.02%)
Jul 05, 2019 8.120 8.120 7.790 7.860 39,300 -0.28(-3.44%)
Jul 03, 2019 8.250 8.250 7.970 8.140 50,400 -0.10(-1.21%)
Jul 02, 2019 8.360 8.390 8.135 8.240 99,801 -0.15(-1.79%)
Jul 01, 2019 8.300 8.460 8.180 8.390 244,362 +0.22(+2.69%)
Jun 28, 2019 7.810 8.390 7.810 8.170 1,824,800 +0.44(+5.69%)
Jun 27, 2019 7.600 7.910 7.600 7.730 63,356 +0.13(+1.71%)
Jun 26, 2019 7.500 7.625 7.430 7.600 48,057 +0.10(+1.33%)
Jun 25, 2019 7.580 7.620 7.480 7.500 56,561 -0.07(-0.92%)
Jun 24, 2019 7.770 7.770 7.530 7.570 58,268 -0.20(-2.57%)
Jun 21, 2019 7.870 7.950 7.760 7.770 39,000 -0.13(-1.65%)
Jun 20, 2019 8.090 8.130 7.870 7.900 42,616 -0.15(-1.86%)
Jun 19, 2019 8.020 8.140 7.990 8.050 39,417 +0.08(+1.00%)
Jun 18, 2019 8.080 8.080 7.940 7.970 37,307 -0.06(-0.75%)
Jun 17, 2019 8.170 8.250 8.000 8.030 67,343 -0.13(-1.59%)
Jun 14, 2019 7.940 8.230 7.920 8.160 156,000 +0.14(+1.75%)
Jun 13, 2019 7.870 8.170 7.870 8.020 157,614 +0.13(+1.65%)
Jun 12, 2019 7.850 7.910 7.830 7.890 92,536 +0.01(+0.13%)
Jun 11, 2019 7.900 7.980 7.835 7.880 95,698 +0.02(+0.25%)
Jun 10, 2019 7.860 7.960 7.840 7.860 121,027 -0.05(-0.63%)
Jun 07, 2019 7.900 8.100 7.890 7.910 78,000 +0.00(+0.00%)
Jun 06, 2019 7.750 7.960 7.705 7.910 68,043 +0.14(+1.80%)
Jun 05, 2019 7.720 7.870 7.700 7.770 51,064 +0.13(+1.70%)
Jun 04, 2019 7.800 7.800 7.630 7.640 73,836 -0.16(-2.05%)
Jun 03, 2019 8.050 8.051 7.770 7.800 66,815 -0.32(-3.94%)
May 31, 2019 8.250 8.275 8.010 8.120 87,500 -0.23(-2.75%)
May 30, 2019 8.450 8.500 8.300 8.350 83,406 -0.12(-1.42%)
May 29, 2019 8.720 8.730 8.400 8.470 150,204 -0.31(-3.53%)
May 28, 2019 8.780 8.930 8.650 8.780 90,518 +0.05(+0.57%)
May 24, 2019 8.480 8.800 8.410 8.730 116,500 +0.26(+3.07%)
May 23, 2019 8.450 8.560 8.390 8.470 61,761 -0.01(-0.12%)
May 22, 2019 8.430 8.580 8.430 8.480 110,352 +0.05(+0.59%)
May 21, 2019 8.330 8.505 8.230 8.430 101,876 +0.08(+0.96%)
May 20, 2019 8.160 8.500 8.025 8.350 67,642 +0.17(+2.08%)
May 17, 2019 7.910 8.250 7.895 8.180 81,500 +0.38(+4.87%)
May 16, 2019 7.680 8.000 7.680 7.800 39,116 +0.14(+1.83%)
May 15, 2019 7.600 7.690 7.530 7.660 65,254 -0.02(-0.26%)
May 14, 2019 7.400 7.720 7.390 7.680 27,836 +0.33(+4.49%)
May 13, 2019 7.140 7.370 7.080 7.350 69,142 +0.16(+2.23%)
May 10, 2019 7.730 7.810 7.120 7.190 110,000 -0.06(-0.83%)
May 09, 2019 6.900 7.815 6.880 7.250 264,986 +0.82(+12.75%)
May 08, 2019 6.410 6.540 6.410 6.430 68,005 +0.02(+0.31%)
May 07, 2019 6.500 6.620 6.390 6.410 52,868 -0.19(-2.88%)
May 06, 2019 6.630 6.700 6.548 6.600 83,972 -0.16(-2.37%)
May 03, 2019 6.850 6.850 6.740 6.760 25,000 -0.05(-0.73%)
May 02, 2019 6.810 6.880 6.710 6.810 39,133 -0.04(-0.58%)
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.