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 30, 2021 7.000 7.050 6.970 7.020 17,461 +0.01(+0.14%)
Jul 29, 2021 7.210 7.355 7.000 7.010 24,805 -0.26(-3.58%)
Jul 28, 2021 7.120 7.410 7.100 7.270 9,568 +0.14(+1.96%)
Jul 27, 2021 7.330 7.463 7.080 7.130 21,932 -0.33(-4.42%)
Jul 26, 2021 7.590 7.680 7.410 7.460 34,565 +0.13(+1.77%)
Jul 23, 2021 7.240 7.593 7.190 7.330 44,715 +0.28(+3.97%)
Jul 22, 2021 7.100 7.200 7.020 7.050 24,180 -0.05(-0.70%)
Jul 21, 2021 7.120 7.260 7.100 7.100 19,916 +0.10(+1.43%)
Jul 20, 2021 6.750 7.260 6.750 7.000 41,630 +0.23(+3.40%)
Jul 19, 2021 6.970 7.160 6.770 6.770 41,614 -0.27(-3.84%)
Jul 16, 2021 7.080 7.210 7.020 7.040 26,549 +0.06(+0.86%)
Jul 15, 2021 6.900 7.000 6.860 6.980 18,337 +0.07(+1.01%)
Jul 14, 2021 7.050 7.050 6.890 6.910 31,468 -0.05(-0.72%)
Jul 13, 2021 7.100 7.100 6.920 6.960 16,305 -0.14(-1.97%)
Jul 12, 2021 7.150 7.160 7.100 7.100 17,003 +0.00(+0.00%)
Jul 09, 2021 7.060 7.160 6.960 7.100 18,499 +0.15(+2.16%)
Jul 08, 2021 7.000 7.074 6.910 6.950 21,188 -0.13(-1.84%)
Jul 07, 2021 6.990 7.100 6.880 7.080 33,038 +0.00(+0.00%)
Jul 06, 2021 7.130 7.170 7.080 7.080 27,734 +0.00(+0.00%)
Jul 02, 2021 7.080 7.150 7.070 7.080 25,995 -0.04(-0.56%)
Jul 01, 2021 7.240 7.240 7.080 7.120 26,411 -0.01(-0.14%)
Jun 30, 2021 7.070 7.210 7.020 7.130 46,115 +0.03(+0.42%)
Jun 29, 2021 7.130 7.160 7.100 7.100 20,200 -0.08(-1.11%)
Jun 28, 2021 7.370 7.370 7.130 7.180 27,914 -0.18(-2.45%)
Jun 25, 2021 7.100 7.400 7.100 7.360 214,854 +0.13(+1.80%)
Jun 24, 2021 7.140 7.260 7.050 7.230 21,547 +0.12(+1.69%)
Jun 23, 2021 7.000 7.165 6.910 7.110 33,261 +0.11(+1.57%)
Jun 22, 2021 7.030 7.070 6.800 7.000 41,006 -0.04(-0.57%)
Jun 21, 2021 7.260 7.330 7.040 7.040 79,259 -0.10(-1.40%)
Jun 18, 2021 7.150 7.280 7.080 7.140 110,091 -0.13(-1.79%)
Jun 17, 2021 7.530 7.680 7.220 7.270 41,554 -0.29(-3.84%)
Jun 16, 2021 7.760 7.760 7.510 7.560 47,183 -0.21(-2.70%)
Jun 15, 2021 7.560 7.770 7.520 7.770 30,527 +0.13(+1.70%)
Jun 14, 2021 7.810 7.810 7.580 7.640 19,519 -0.16(-2.05%)
Jun 11, 2021 7.810 7.810 7.600 7.800 34,895 +0.13(+1.69%)
Jun 10, 2021 7.720 7.800 7.660 7.670 27,622 -0.15(-1.92%)
Jun 09, 2021 8.000 8.021 7.733 7.820 37,949 -0.18(-2.25%)
Jun 08, 2021 8.050 8.095 7.850 8.000 68,531 -0.04(-0.50%)
Jun 07, 2021 7.050 8.080 7.050 8.040 192,165 +1.32(+19.64%)
Jun 04, 2021 6.710 6.750 6.600 6.720 33,529 +0.04(+0.60%)
Jun 03, 2021 6.840 6.900 6.670 6.680 66,627 -0.22(-3.19%)
Jun 02, 2021 6.590 7.170 6.590 6.900 51,926 +0.33(+5.02%)
Jun 01, 2021 6.450 6.640 6.380 6.570 43,454 +0.24(+3.79%)
May 28, 2021 6.300 6.370 6.210 6.330 32,503 +0.07(+1.12%)
May 27, 2021 6.190 6.310 6.093 6.260 57,999 +0.15(+2.45%)
May 26, 2021 6.060 6.200 6.050 6.110 40,612 +0.00(+0.00%)
May 25, 2021 6.310 6.370 6.100 6.110 63,777 -0.12(-1.93%)
May 24, 2021 6.190 6.320 6.190 6.230 28,383 +0.10(+1.63%)
May 21, 2021 6.290 6.290 6.090 6.130 48,254 -0.03(-0.49%)
May 20, 2021 5.940 6.170 5.940 6.160 53,221 +0.19(+3.18%)
May 19, 2021 5.920 5.990 5.850 5.970 50,544 -0.05(-0.83%)
May 18, 2021 6.110 6.150 6.010 6.020 53,106 -0.02(-0.33%)
May 17, 2021 6.300 6.425 6.025 6.040 49,940 -0.38(-5.92%)
May 14, 2021 6.070 6.470 6.010 6.420 58,215 +0.45(+7.54%)
May 13, 2021 6.130 6.150 5.770 5.970 81,296 -0.14(-2.29%)
May 12, 2021 6.400 6.400 6.120 6.110 87,803 -0.23(-3.63%)
May 11, 2021 6.530 7.000 6.090 6.340 239,232 -0.92(-12.67%)
May 10, 2021 7.600 7.699 7.210 7.260 59,011 -0.32(-4.22%)
May 07, 2021 7.660 7.850 7.540 7.580 33,005 -0.24(-3.07%)
May 06, 2021 8.030 8.040 7.620 7.820 56,768 -0.12(-1.51%)
May 05, 2021 8.010 8.040 7.830 7.940 45,647 -0.06(-0.75%)
May 04, 2021 8.220 8.220 7.930 8.000 48,259 -0.19(-2.32%)
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.