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, 2021 5.340 5.700 5.175 5.510 70,317 +0.39(+7.62%)
Sep 29, 2021 5.310 5.310 5.100 5.120 29,559 -0.07(-1.35%)
Sep 28, 2021 5.310 5.382 5.140 5.190 42,862 -0.04(-0.76%)
Sep 27, 2021 5.330 5.400 5.200 5.230 38,118 -0.12(-2.24%)
Sep 24, 2021 5.330 5.380 5.315 5.350 10,624 -0.03(-0.56%)
Sep 23, 2021 5.390 5.469 5.350 5.380 27,824 +0.00(+0.00%)
Sep 22, 2021 5.290 5.417 5.290 5.380 21,432 +0.06(+1.13%)
Sep 21, 2021 5.180 5.360 4.990 5.320 46,145 +0.35(+7.04%)
Sep 20, 2021 5.020 5.070 4.947 4.970 49,140 -0.11(-2.17%)
Sep 17, 2021 5.340 5.340 5.080 5.080 67,638 -0.12(-2.31%)
Sep 16, 2021 5.210 5.320 5.190 5.200 38,183 +0.01(+0.19%)
Sep 15, 2021 5.200 5.310 5.100 5.190 34,725 +0.18(+3.59%)
Sep 14, 2021 5.390 5.390 5.020 5.010 58,099 -0.36(-6.70%)
Sep 13, 2021 5.330 5.430 5.240 5.370 15,601 +0.13(+2.48%)
Sep 10, 2021 5.630 5.660 5.250 5.240 27,453 -0.31(-5.59%)
Sep 09, 2021 5.750 5.860 5.580 5.550 31,802 -0.26(-4.48%)
Sep 08, 2021 5.830 5.880 5.730 5.810 19,036 -0.08(-1.36%)
Sep 07, 2021 5.970 6.000 5.880 5.890 25,660 -0.10(-1.67%)
Sep 03, 2021 6.140 6.160 5.970 5.990 20,966 -0.18(-2.92%)
Sep 02, 2021 6.370 6.380 6.160 6.170 22,300 -0.11(-1.75%)
Sep 01, 2021 6.120 6.320 6.090 6.280 24,796 +0.21(+3.46%)
Aug 31, 2021 6.000 6.150 5.980 6.070 36,285 +0.07(+1.17%)
Aug 30, 2021 6.090 6.090 5.970 6.000 40,418 -0.06(-0.99%)
Aug 27, 2021 5.740 6.060 5.740 6.060 30,347 +0.26(+4.48%)
Aug 26, 2021 5.850 5.860 5.760 5.800 20,264 -0.05(-0.85%)
Aug 25, 2021 5.730 5.880 5.630 5.850 33,482 +0.18(+3.17%)
Aug 24, 2021 5.580 5.750 5.580 5.670 19,030 +0.03(+0.53%)
Aug 23, 2021 5.420 5.650 5.380 5.640 40,404 +0.24(+4.44%)
Aug 20, 2021 5.200 5.410 5.200 5.400 38,094 +0.19(+3.65%)
Aug 19, 2021 5.200 5.330 5.200 5.210 52,129 -0.05(-0.95%)
Aug 18, 2021 5.320 5.570 5.260 5.260 62,093 -0.12(-2.23%)
Aug 17, 2021 5.500 5.650 5.200 5.380 90,766 -0.16(-2.89%)
Aug 16, 2021 5.880 6.024 5.500 5.540 52,320 -0.33(-5.62%)
Aug 13, 2021 5.900 5.940 5.860 5.870 31,380 +0.01(+0.17%)
Aug 12, 2021 5.750 5.940 5.750 5.860 40,302 +0.13(+2.27%)
Aug 11, 2021 6.000 6.048 5.680 5.730 69,002 -0.32(-5.29%)
Aug 10, 2021 7.110 7.110 6.000 6.050 91,903 -0.62(-9.30%)
Aug 09, 2021 6.250 7.000 6.250 6.670 39,575 +0.44(+7.06%)
Aug 06, 2021 6.700 6.700 6.230 6.230 56,333 -0.32(-4.89%)
Aug 05, 2021 6.650 6.680 6.550 6.550 29,008 -0.15(-2.24%)
Aug 04, 2021 6.700 6.758 6.650 6.700 21,418 -0.06(-0.89%)
Aug 03, 2021 6.740 6.890 6.720 6.760 14,206 -0.01(-0.15%)
Aug 02, 2021 6.970 7.090 6.760 6.770 67,803 -0.25(-3.56%)
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%)
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.