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, 2013 6.380 6.450 6.320 6.440 4,084 +0.07(+1.10%)
Sep 27, 2013 6.240 6.400 6.216 6.370 17,022 +0.08(+1.27%)
Sep 26, 2013 6.320 6.320 6.150 6.290 47,535 -0.07(-1.10%)
Sep 25, 2013 6.290 6.360 6.290 6.360 11,737 +0.04(+0.63%)
Sep 24, 2013 6.260 6.380 6.200 6.320 9,625 +0.02(+0.32%)
Sep 23, 2013 6.418 6.418 6.250 6.300 5,705 -0.10(-1.56%)
Sep 20, 2013 6.390 6.510 6.320 6.400 18,301 -0.05(-0.78%)
Sep 19, 2013 6.170 6.500 6.170 6.450 17,320 +0.20(+3.20%)
Sep 18, 2013 6.180 6.250 6.170 6.250 9,657 +0.04(+0.64%)
Sep 17, 2013 6.140 6.230 6.100 6.210 8,997 -0.02(-0.32%)
Sep 16, 2013 6.210 6.230 6.185 6.230 18,044 +0.02(+0.32%)
Sep 13, 2013 6.082 6.250 6.060 6.210 7,092 +0.16(+2.64%)
Sep 12, 2013 6.140 6.240 6.050 6.050 3,341 -0.10(-1.63%)
Sep 11, 2013 6.190 6.200 6.050 6.150 8,114 -0.08(-1.28%)
Sep 10, 2013 6.200 6.235 6.150 6.230 5,374 +0.00(+0.00%)
Sep 09, 2013 6.230 6.230 6.165 6.230 10,035 +0.00(+0.00%)
Sep 06, 2013 6.170 6.230 6.160 6.230 46,373 +0.02(+0.32%)
Sep 05, 2013 6.220 6.220 6.145 6.210 63,849 +0.01(+0.16%)
Sep 04, 2013 6.200 6.220 6.070 6.200 10,791 +0.00(+0.00%)
Sep 03, 2013 6.200 6.220 6.150 6.200 59,001 -0.01(-0.16%)
Aug 30, 2013 6.130 6.220 6.130 6.210 69,415 +0.00(+0.00%)
Aug 29, 2013 6.160 6.230 6.150 6.210 3,740 +0.05(+0.81%)
Aug 28, 2013 6.210 6.250 6.150 6.160 10,738 -0.04(-0.65%)
Aug 27, 2013 6.200 6.250 6.150 6.200 29,087 +0.03(+0.49%)
Aug 26, 2013 6.150 6.190 6.080 6.170 7,846 +0.06(+0.98%)
Aug 23, 2013 6.080 6.190 6.040 6.110 5,866 +0.10(+1.66%)
Aug 22, 2013 6.240 6.300 6.000 6.010 27,107 -0.12(-1.96%)
Aug 21, 2013 6.120 6.250 6.120 6.130 16,114 +0.05(+0.82%)
Aug 20, 2013 6.000 6.150 6.000 6.080 22,747 +0.01(+0.16%)
Aug 19, 2013 5.857 6.100 5.857 6.070 8,799 +0.23(+3.94%)
Aug 16, 2013 5.940 5.940 5.770 5.840 15,345 -0.16(-2.67%)
Aug 15, 2013 5.980 6.130 5.950 6.000 38,700 -0.16(-2.60%)
Aug 14, 2013 5.852 6.230 5.850 6.160 46,448 +0.29(+4.94%)
Aug 13, 2013 5.510 5.950 5.510 5.870 28,821 +0.38(+6.92%)
Aug 12, 2013 5.480 5.540 5.370 5.490 14,746 +0.01(+0.18%)
Aug 09, 2013 5.400 5.500 5.370 5.480 10,179 +0.07(+1.29%)
Aug 08, 2013 5.400 5.450 5.385 5.410 13,108 +0.00(+0.00%)
Aug 07, 2013 5.270 5.460 5.270 5.410 52,391 +0.01(+0.19%)
Aug 06, 2013 5.400 5.440 5.350 5.400 9,529 -0.02(-0.37%)
Aug 05, 2013 5.370 5.500 5.290 5.420 24,312 -0.05(-0.91%)
Aug 02, 2013 5.540 5.570 5.390 5.470 3,773 -0.10(-1.80%)
Aug 01, 2013 5.480 5.630 5.460 5.570 9,663 +0.24(+4.50%)
Jul 31, 2013 5.370 5.410 5.330 5.330 1,723 +0.00(+0.00%)
Jul 30, 2013 5.250 5.330 5.200 5.330 25,183 +0.13(+2.50%)
Jul 29, 2013 5.180 5.230 5.150 5.200 11,953 -0.03(-0.57%)
Jul 26, 2013 5.200 5.280 5.150 5.230 8,409 +0.04(+0.77%)
Jul 25, 2013 5.100 5.250 5.070 5.190 17,177 +0.09(+1.76%)
Jul 24, 2013 5.170 5.220 5.070 5.100 12,908 -0.02(-0.39%)
Jul 23, 2013 5.110 5.180 5.100 5.120 13,500 -0.02(-0.39%)
Jul 22, 2013 5.100 5.150 5.060 5.140 55,708 +0.03(+0.59%)
Jul 19, 2013 5.020 5.140 5.020 5.110 7,014 -0.01(-0.20%)
Jul 18, 2013 5.138 5.140 5.030 5.120 28,810 +0.06(+1.19%)
Jul 17, 2013 5.090 5.100 5.050 5.060 31,387 -0.07(-1.36%)
Jul 16, 2013 4.980 5.140 4.980 5.130 9,502 +0.04(+0.79%)
Jul 15, 2013 5.020 5.100 4.970 5.090 10,284 +0.03(+0.59%)
Jul 12, 2013 4.860 5.060 4.860 5.060 10,540 +0.08(+1.61%)
Jul 11, 2013 4.873 4.980 4.830 4.980 9,519 +0.06(+1.22%)
Jul 10, 2013 4.890 4.920 4.840 4.920 7,196 -0.02(-0.40%)
Jul 09, 2013 4.800 4.940 4.830 4.940 16,668 +0.11(+2.28%)
Jul 08, 2013 4.750 4.830 4.750 4.830 18,845 +0.05(+1.05%)
Jul 05, 2013 4.660 4.830 4.660 4.780 9,590 +0.06(+1.27%)
Jul 03, 2013 4.611 4.730 4.580 4.720 19,715 +0.09(+1.94%)
Jul 02, 2013 4.710 4.737 4.600 4.630 22,631 -0.05(-1.07%)
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.