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, 2015 3.402 3.402 3.300 3.350 66,568 -0.07(-2.05%)
Sep 29, 2015 3.530 3.550 3.410 3.420 3,915 -0.12(-3.39%)
Sep 28, 2015 3.620 3.620 3.490 3.540 5,071 -0.05(-1.39%)
Sep 25, 2015 3.498 3.600 3.498 3.590 1,983 +0.11(+3.16%)
Sep 24, 2015 3.490 3.550 3.478 3.480 8,219 -0.08(-2.25%)
Sep 23, 2015 3.600 3.680 3.550 3.560 6,396 -0.07(-1.93%)
Sep 22, 2015 3.700 3.710 3.500 3.630 16,073 -0.01(-0.27%)
Sep 21, 2015 3.800 3.800 3.570 3.640 24,679 -0.25(-6.43%)
Sep 18, 2015 3.613 3.890 3.613 3.890 19,337 +0.29(+8.06%)
Sep 17, 2015 3.790 3.790 3.550 3.600 8,256 -0.13(-3.49%)
Sep 16, 2015 3.740 3.760 3.670 3.730 6,253 +0.06(+1.63%)
Sep 15, 2015 3.610 3.670 3.610 3.670 1,932 +0.17(+4.86%)
Sep 14, 2015 3.600 3.610 3.500 3.500 1,394 -0.01(-0.28%)
Sep 11, 2015 3.590 3.590 3.500 3.510 2,487 -0.05(-1.40%)
Sep 10, 2015 3.640 3.640 3.530 3.560 10,648 +0.01(+0.28%)
Sep 09, 2015 3.550 3.580 3.500 3.550 1,369 +0.05(+1.43%)
Sep 08, 2015 3.810 3.850 3.480 3.500 15,208 -0.26(-6.91%)
Sep 04, 2015 3.620 3.760 3.760 3.760 2,200 +0.18(+5.03%)
Sep 03, 2015 3.590 3.800 3.580 3.580 6,652 -0.06(-1.65%)
Sep 02, 2015 3.810 3.810 3.610 3.640 15,809 -0.01(-0.27%)
Sep 01, 2015 3.630 3.760 3.510 3.650 15,369 +0.00(+0.00%)
Aug 31, 2015 3.580 3.680 3.540 3.650 11,225 +0.14(+3.99%)
Aug 28, 2015 3.610 3.630 3.510 3.510 5,350 -0.04(-1.13%)
Aug 27, 2015 3.250 3.600 3.250 3.550 50,761 +0.30(+9.23%)
Aug 26, 2015 3.000 3.350 2.960 3.250 187,425 +0.25(+8.33%)
Aug 25, 2015 2.880 3.070 2.860 3.000 64,472 +0.14(+4.90%)
Aug 24, 2015 3.450 3.450 2.860 2.860 35,065 -0.60(-17.34%)
Aug 21, 2015 3.570 3.570 3.400 3.460 32,538 -0.23(-6.23%)
Aug 20, 2015 3.790 3.790 3.550 3.690 16,970 -0.19(-4.90%)
Aug 19, 2015 4.000 4.000 3.820 3.880 2,565 -0.10(-2.51%)
Aug 18, 2015 4.020 4.035 3.980 3.980 9,088 -0.07(-1.73%)
Aug 17, 2015 4.060 4.110 4.050 4.050 2,697 +0.00(+0.00%)
Aug 14, 2015 4.030 4.120 4.030 4.050 5,208 -0.04(-0.98%)
Aug 13, 2015 4.100 4.110 4.050 4.090 1,054 +0.02(+0.49%)
Aug 12, 2015 4.050 4.110 4.050 4.070 5,183 +0.01(+0.24%)
Aug 11, 2015 4.000 4.150 4.000 4.060 33,362 -0.49(-10.77%)
Aug 10, 2015 4.410 4.550 4.410 4.550 8,045 -0.04(-0.87%)
Aug 07, 2015 4.400 4.600 4.400 4.590 7,571 +0.18(+4.08%)
Aug 06, 2015 4.590 4.590 4.410 4.410 3,188 -0.08(-1.78%)
Aug 05, 2015 4.400 4.661 4.400 4.490 13,803 +0.15(+3.46%)
Aug 04, 2015 3.930 4.340 3.930 4.340 15,966 +0.54(+14.21%)
Aug 03, 2015 3.900 3.900 3.750 3.800 48,604 +0.04(+1.06%)
Jul 31, 2015 4.020 4.020 3.750 3.760 36,759 -0.44(-10.48%)
Jul 30, 2015 4.160 4.200 4.160 4.200 598 +0.07(+1.69%)
Jul 29, 2015 4.200 4.200 4.130 4.130 13,318 -0.03(-0.72%)
Jul 28, 2015 4.260 4.260 4.120 4.160 14,430 -0.11(-2.57%)
Jul 27, 2015 4.669 4.670 4.150 4.270 43,215 -0.40(-8.57%)
Jul 24, 2015 4.810 4.810 4.666 4.670 4,305 -0.01(-0.21%)
Jul 23, 2015 4.850 4.890 4.680 4.680 22,808 -0.20(-4.10%)
Jul 22, 2015 5.120 5.120 4.880 4.880 5,522 -0.20(-3.94%)
Jul 21, 2015 5.100 5.140 5.080 5.080 9,691 -0.02(-0.39%)
Jul 20, 2015 5.400 5.400 5.100 5.100 5,889 -0.29(-5.38%)
Jul 17, 2015 5.430 5.560 5.390 5.390 4,535 -0.03(-0.55%)
Jul 16, 2015 5.170 5.580 5.170 5.420 5,853 +0.19(+3.63%)
Jul 15, 2015 5.170 5.350 5.160 5.230 10,155 -0.03(-0.57%)
Jul 14, 2015 5.130 5.330 5.120 5.260 3,066 +0.02(+0.38%)
Jul 13, 2015 5.260 5.300 5.090 5.240 24,425 -0.03(-0.57%)
Jul 10, 2015 5.270 5.380 5.210 5.270 5,320 +0.08(+1.54%)
Jul 09, 2015 5.150 5.270 5.125 5.190 15,857 -0.01(-0.19%)
Jul 08, 2015 5.130 5.440 5.130 5.200 23,518 -0.32(-5.80%)
Jul 07, 2015 5.620 5.620 5.520 5.520 3,891 -0.15(-2.65%)
Jul 06, 2015 5.960 5.960 5.670 5.670 2,917 -0.30(-5.03%)
Jul 02, 2015 5.970 5.970 5.970 5.970 800 -0.01(-0.17%)
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.