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 (%)
Sep 30, 2009 8.430 8.800 8.180 8.680 61,516 +0.27(+3.21%)
Sep 29, 2009 8.440 8.770 8.300 8.410 45,233 +0.00(+0.00%)
Sep 28, 2009 7.810 8.560 7.810 8.410 40,822 +0.65(+8.38%)
Sep 25, 2009 7.660 7.900 7.590 7.760 34,889 +0.12(+1.57%)
Sep 24, 2009 8.110 8.140 7.490 7.640 56,735 -0.44(-5.45%)
Sep 23, 2009 8.180 8.350 7.790 8.080 64,765 -0.07(-0.86%)
Sep 22, 2009 8.280 8.400 8.030 8.150 44,393 -0.13(-1.57%)
Sep 21, 2009 8.140 8.340 8.010 8.280 43,674 +0.06(+0.73%)
Sep 18, 2009 8.310 8.350 7.980 8.220 63,043 -0.08(-0.96%)
Sep 17, 2009 8.430 8.440 8.190 8.300 29,703 -0.11(-1.31%)
Sep 16, 2009 8.430 8.430 8.200 8.410 24,936 +0.01(+0.12%)
Sep 15, 2009 8.260 8.430 8.020 8.400 44,024 +0.10(+1.20%)
Sep 14, 2009 7.890 8.439 7.750 8.300 44,216 +0.35(+4.40%)
Sep 11, 2009 8.290 8.290 7.740 7.950 116,143 -0.37(-4.45%)
Sep 10, 2009 7.810 8.330 7.650 8.320 42,288 +0.48(+6.12%)
Sep 09, 2009 7.460 7.960 7.430 7.840 73,240 +0.40(+5.38%)
Sep 08, 2009 7.580 7.800 7.350 7.440 45,510 -0.06(-0.80%)
Sep 04, 2009 7.510 7.810 7.165 7.500 67,552 -0.04(-0.53%)
Sep 03, 2009 6.920 7.650 6.920 7.540 84,266 +0.67(+9.75%)
Sep 02, 2009 6.880 7.360 6.850 6.870 73,855 -0.10(-1.43%)
Sep 01, 2009 7.660 7.820 6.850 6.970 130,407 -0.76(-9.83%)
Aug 31, 2009 8.250 8.400 7.670 7.730 166,367 -0.61(-7.31%)
Aug 28, 2009 8.970 8.970 8.300 8.340 35,146 -0.60(-6.71%)
Aug 27, 2009 8.650 9.000 8.570 8.940 45,121 +0.31(+3.59%)
Aug 26, 2009 8.410 8.690 8.300 8.630 16,900 +0.13(+1.53%)
Aug 25, 2009 9.010 9.010 8.430 8.500 40,392 -0.50(-5.56%)
Aug 24, 2009 9.260 9.310 8.900 9.000 34,950 -0.17(-1.85%)
Aug 21, 2009 9.330 9.430 8.820 9.170 56,668 +0.04(+0.44%)
Aug 20, 2009 8.980 9.280 8.530 9.130 39,129 +0.16(+1.78%)
Aug 19, 2009 8.450 8.990 8.260 8.970 23,656 +0.42(+4.91%)
Aug 18, 2009 8.720 8.870 8.320 8.550 47,306 -0.16(-1.84%)
Aug 17, 2009 8.340 8.790 8.200 8.710 68,407 +0.10(+1.16%)
Aug 14, 2009 8.810 8.890 8.520 8.610 45,455 -0.30(-3.37%)
Aug 13, 2009 9.070 9.070 8.710 8.910 22,593 -0.16(-1.76%)
Aug 12, 2009 8.990 9.340 8.670 9.070 110,039 +0.11(+1.23%)
Aug 11, 2009 9.390 9.530 8.820 8.960 69,838 -0.48(-5.08%)
Aug 10, 2009 9.510 9.590 9.300 9.440 43,906 -0.13(-1.36%)
Aug 07, 2009 9.090 9.890 8.850 9.570 84,649 +0.66(+7.41%)
Aug 06, 2009 9.540 9.610 8.850 8.910 77,415 -0.71(-7.38%)
Aug 05, 2009 9.850 9.950 9.100 9.620 75,462 -0.26(-2.63%)
Aug 04, 2009 9.150 9.970 9.150 9.880 67,575 +0.58(+6.24%)
Aug 03, 2009 9.460 9.590 8.851 9.300 78,729 -0.15(-1.59%)
Jul 31, 2009 9.550 9.650 8.920 9.450 97,430 -0.10(-1.05%)
Jul 30, 2009 8.430 9.890 8.360 9.550 192,716 +1.24(+14.92%)
Jul 29, 2009 8.540 8.780 8.050 8.310 39,786 -0.28(-3.26%)
Jul 28, 2009 8.150 9.510 8.150 8.590 99,457 -0.25(-2.83%)
Jul 27, 2009 8.930 8.940 8.360 8.840 100,490 +0.09(+1.03%)
Jul 24, 2009 8.600 8.780 8.590 8.750 640 +0.07(+0.81%)
Jul 23, 2009 8.200 8.726 8.200 8.680 86,372 +0.44(+5.34%)
Jul 22, 2009 8.600 8.730 8.220 8.240 37,836 -0.42(-4.85%)
Jul 21, 2009 8.990 8.990 8.490 8.660 45,674 -0.30(-3.35%)
Jul 20, 2009 8.910 9.170 8.780 8.960 67,900 +0.13(+1.47%)
Jul 17, 2009 8.970 8.970 8.370 8.830 80,300 -0.07(-0.79%)
Jul 16, 2009 8.600 8.980 8.600 8.900 61,400 +0.24(+2.77%)
Jul 15, 2009 8.220 8.790 8.030 8.660 82,000 +0.55(+6.78%)
Jul 14, 2009 8.020 8.450 7.870 8.110 48,200 +0.13(+1.63%)
Jul 13, 2009 7.580 8.190 7.490 7.980 107,514 +0.44(+5.84%)
Jul 10, 2009 7.570 7.790 7.341 7.540 37,897 -0.09(-1.18%)
Jul 09, 2009 7.700 7.820 7.330 7.630 60,603 -0.01(-0.13%)
Jul 08, 2009 8.450 8.450 7.300 7.640 104,602 -0.77(-9.16%)
Jul 07, 2009 8.390 9.110 8.190 8.410 114,639 +0.06(+0.72%)
Jul 06, 2009 8.280 8.730 8.030 8.350 87,760 -0.05(-0.60%)
Jul 02, 2009 8.170 8.520 7.870 8.400 81,165 +0.27(+3.32%)
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.