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, 2010 4.280 4.310 4.110 4.180 32,213 -0.06(-1.42%)
Sep 29, 2010 4.140 4.300 4.140 4.240 49,374 +0.13(+3.16%)
Sep 28, 2010 4.120 4.150 4.030 4.110 86,273 -0.01(-0.24%)
Sep 27, 2010 4.110 4.165 4.050 4.120 26,088 -0.02(-0.48%)
Sep 24, 2010 4.190 4.240 3.970 4.140 67,651 +0.02(+0.49%)
Sep 23, 2010 4.150 4.210 4.120 4.120 6,017 -0.03(-0.72%)
Sep 22, 2010 4.300 4.300 4.150 4.150 17,617 -0.10(-2.35%)
Sep 21, 2010 4.280 4.320 4.130 4.250 19,542 -0.06(-1.39%)
Sep 20, 2010 4.210 4.310 4.160 4.310 38,649 +0.13(+3.11%)
Sep 17, 2010 4.180 4.420 4.180 4.180 45,567 -0.17(-3.91%)
Sep 15, 2010 4.380 4.390 4.310 4.350 9,137 +0.01(+0.23%)
Sep 14, 2010 4.500 4.500 4.340 4.340 20,101 -0.19(-4.19%)
Sep 13, 2010 4.500 4.530 4.400 4.530 9,567 +0.12(+2.72%)
Sep 10, 2010 4.450 4.560 4.400 4.410 16,346 -0.01(-0.23%)
Sep 09, 2010 4.450 4.520 4.410 4.420 20,764 +0.02(+0.45%)
Sep 08, 2010 4.440 4.470 4.400 4.400 8,327 +0.00(+0.00%)
Sep 07, 2010 4.580 4.600 4.400 4.400 12,688 -0.18(-3.93%)
Sep 03, 2010 4.500 4.610 4.500 4.580 12,348 +0.09(+2.00%)
Sep 02, 2010 4.510 4.560 4.440 4.490 11,809 -0.01(-0.22%)
Sep 01, 2010 4.460 4.564 4.380 4.500 47,027 +0.01(+0.22%)
Aug 31, 2010 4.480 4.570 4.430 4.490 300 -0.04(-0.88%)
Aug 30, 2010 4.600 4.630 4.530 4.530 11,603 -0.09(-1.95%)
Aug 27, 2010 4.620 4.630 4.450 4.620 14,955 +0.03(+0.65%)
Aug 26, 2010 4.550 4.670 4.520 4.590 20,665 +0.02(+0.44%)
Aug 25, 2010 4.610 4.620 4.550 4.570 11,688 -0.06(-1.30%)
Aug 24, 2010 4.650 4.730 4.570 4.630 26,409 -0.05(-1.07%)
Aug 23, 2010 4.850 4.890 4.650 4.680 45,910 -0.12(-2.50%)
Aug 20, 2010 4.980 4.980 4.800 4.800 12,112 -0.11(-2.24%)
Aug 19, 2010 4.910 4.940 4.840 4.910 24,041 -0.01(-0.20%)
Aug 18, 2010 5.000 5.000 4.920 4.920 24,346 -0.06(-1.20%)
Aug 17, 2010 4.960 5.000 4.930 4.980 16,514 +0.03(+0.61%)
Aug 16, 2010 4.800 4.990 4.800 4.950 24,546 +0.13(+2.70%)
Aug 13, 2010 4.820 4.930 4.820 4.820 9,067 +0.01(+0.21%)
Aug 12, 2010 4.700 4.900 4.700 4.810 30,855 -0.04(-0.82%)
Aug 11, 2010 5.140 5.190 4.750 4.850 85,758 -0.25(-4.90%)
Aug 10, 2010 5.210 5.270 4.870 5.100 82,355 -0.08(-1.54%)
Aug 09, 2010 4.860 5.500 4.850 5.180 121,689 +0.41(+8.60%)
Aug 06, 2010 4.770 4.790 4.590 4.770 25,851 +0.14(+3.02%)
Aug 05, 2010 4.640 4.740 4.630 4.630 17,347 -0.03(-0.64%)
Aug 04, 2010 4.660 4.750 4.660 4.660 15,163 -0.02(-0.43%)
Aug 03, 2010 4.660 4.750 4.621 4.680 22,651 +0.01(+0.21%)
Aug 02, 2010 4.740 4.740 4.630 4.670 28,650 +0.05(+1.08%)
Jul 30, 2010 4.620 4.620 4.420 4.620 44,506 +0.03(+0.65%)
Jul 29, 2010 4.400 4.800 4.260 4.590 81,693 +0.02(+0.44%)
Jul 28, 2010 4.500 4.700 4.450 4.570 67,673 +0.19(+4.34%)
Jul 27, 2010 4.600 4.650 4.370 4.380 26,438 -0.22(-4.78%)
Jul 26, 2010 4.420 4.620 4.420 4.600 24,607 +0.14(+3.14%)
Jul 23, 2010 4.200 4.480 4.200 4.460 19,314 +0.20(+4.69%)
Jul 22, 2010 4.270 4.310 4.210 4.260 20,287 -0.01(-0.23%)
Jul 21, 2010 4.310 4.340 4.240 4.270 11,300 +0.00(+0.00%)
Jul 20, 2010 4.130 4.280 4.050 4.270 24,631 +0.14(+3.39%)
Jul 19, 2010 4.190 4.250 4.120 4.130 16,546 -0.04(-0.96%)
Jul 16, 2010 4.170 4.310 4.110 4.170 31,689 -0.12(-2.80%)
Jul 15, 2010 4.510 4.510 4.100 4.290 75,637 -0.24(-5.30%)
Jul 14, 2010 4.440 4.590 4.420 4.530 19,931 +0.02(+0.44%)
Jul 13, 2010 4.300 4.510 4.290 4.510 55,888 +0.32(+7.64%)
Jul 12, 2010 4.310 4.340 4.000 4.190 85,687 -0.11(-2.56%)
Jul 09, 2010 4.300 4.340 4.090 4.300 55,767 +0.03(+0.70%)
Jul 08, 2010 3.880 4.270 3.880 4.270 72,026 +0.34(+8.65%)
Jul 07, 2010 3.990 4.120 3.930 3.930 86,189 -0.10(-2.48%)
Jul 06, 2010 3.860 4.180 3.860 4.030 53,886 +0.18(+4.68%)
Jul 02, 2010 3.850 4.130 3.822 3.850 182,611 -0.14(-3.51%)
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.