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 (%)
Aug 30, 2019 6.430 6.430 6.210 6.230 37,300 -0.17(-2.66%)
Aug 29, 2019 6.430 6.470 6.360 6.400 22,964 +0.01(+0.16%)
Aug 28, 2019 6.350 6.440 6.325 6.390 23,279 +0.04(+0.63%)
Aug 27, 2019 6.560 6.570 6.340 6.350 34,568 -0.18(-2.76%)
Aug 26, 2019 6.230 6.570 6.220 6.530 58,037 +0.33(+5.32%)
Aug 23, 2019 6.190 6.250 6.110 6.200 169,700 +0.02(+0.32%)
Aug 22, 2019 6.430 6.460 6.160 6.180 54,262 -0.22(-3.44%)
Aug 21, 2019 6.540 6.655 6.390 6.400 39,470 -0.12(-1.84%)
Aug 20, 2019 6.590 6.590 6.430 6.520 33,778 -0.07(-1.06%)
Aug 19, 2019 6.490 6.660 6.460 6.590 68,432 +0.14(+2.17%)
Aug 16, 2019 6.490 6.540 6.369 6.450 65,900 -0.01(-0.15%)
Aug 15, 2019 6.430 6.470 6.230 6.460 89,081 +0.08(+1.25%)
Aug 14, 2019 6.700 6.700 6.350 6.380 101,380 -0.36(-5.34%)
Aug 13, 2019 6.800 6.940 6.710 6.740 134,560 -0.07(-1.03%)
Aug 12, 2019 6.990 6.990 6.760 6.810 122,261 -0.16(-2.30%)
Aug 09, 2019 7.030 7.050 6.800 6.970 91,000 -0.17(-2.38%)
Aug 08, 2019 6.800 7.275 6.800 7.140 123,309 +0.32(+4.69%)
Aug 07, 2019 6.770 6.930 6.700 6.820 45,732 +0.02(+0.29%)
Aug 06, 2019 6.770 6.850 6.750 6.800 70,071 +0.07(+1.04%)
Aug 05, 2019 6.800 6.800 6.610 6.730 89,351 -0.12(-1.75%)
Aug 02, 2019 6.800 6.855 6.750 6.850 48,100 +0.05(+0.74%)
Aug 01, 2019 6.750 6.880 6.720 6.800 37,670 +0.09(+1.34%)
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%)
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.