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 (%)
Jan 31, 2011 5.520 5.540 5.470 5.500 61,368 +0.00(+0.00%)
Jan 28, 2011 5.500 5.580 5.461 5.500 20,950 +0.00(+0.00%)
Jan 27, 2011 5.550 5.550 5.500 5.500 21,558 -0.08(-1.43%)
Jan 26, 2011 5.500 5.580 5.500 5.580 18,579 +0.08(+1.45%)
Jan 25, 2011 5.560 5.560 5.480 5.500 50,547 -0.01(-0.18%)
Jan 24, 2011 5.550 5.560 5.470 5.510 64,085 +0.09(+1.66%)
Jan 21, 2011 5.450 5.540 5.420 5.420 35,809 +0.00(+0.00%)
Jan 20, 2011 5.500 5.540 5.360 5.420 115,383 -0.08(-1.45%)
Jan 19, 2011 5.670 5.670 5.500 5.500 65,394 -0.06(-1.08%)
Jan 18, 2011 5.710 5.750 5.540 5.560 34,578 +0.02(+0.36%)
Jan 14, 2011 5.520 5.550 5.490 5.540 15,429 +0.00(+0.00%)
Jan 13, 2011 5.710 5.710 5.500 5.540 26,987 -0.15(-2.64%)
Jan 12, 2011 5.670 5.730 5.570 5.690 11,683 +0.03(+0.53%)
Jan 11, 2011 5.390 5.660 5.380 5.660 62,213 +0.32(+5.99%)
Jan 10, 2011 5.270 5.610 5.260 5.340 48,670 +0.09(+1.71%)
Jan 07, 2011 5.550 5.560 5.120 5.250 121,114 -0.29(-5.23%)
Jan 06, 2011 5.670 5.670 5.540 5.540 34,794 -0.15(-2.64%)
Jan 05, 2011 5.670 5.750 5.580 5.690 23,207 -0.03(-0.52%)
Jan 04, 2011 5.680 5.730 5.410 5.720 44,980 +0.29(+5.34%)
Jan 03, 2011 5.010 5.430 5.010 5.430 29,515 +0.36(+7.10%)
Dec 31, 2010 5.230 5.330 5.060 5.070 29,896 -0.19(-3.61%)
Dec 30, 2010 5.470 5.550 5.260 5.260 15,754 -0.28(-5.05%)
Dec 29, 2010 5.340 5.640 5.250 5.540 57,519 +0.25(+4.73%)
Dec 28, 2010 5.340 5.340 5.110 5.290 33,964 -0.12(-2.22%)
Dec 27, 2010 5.570 5.570 5.400 5.410 25,824 -0.14(-2.50%)
Dec 23, 2010 5.710 5.730 5.450 5.549 34,457 -0.11(-1.96%)
Dec 22, 2010 5.705 5.705 5.400 5.660 113,530 -0.09(-1.57%)
Dec 21, 2010 5.970 6.000 5.600 5.750 90,912 -0.14(-2.38%)
Dec 20, 2010 5.530 5.980 5.530 5.890 131,126 +0.39(+7.09%)
Dec 17, 2010 5.040 5.520 5.000 5.500 201,622 +0.35(+6.80%)
Dec 16, 2010 4.830 5.150 4.640 5.150 66,973 +0.34(+7.07%)
Dec 15, 2010 4.700 4.980 4.640 4.810 50,404 +0.14(+3.00%)
Dec 14, 2010 4.700 4.827 4.610 4.670 36,831 -0.08(-1.68%)
Dec 13, 2010 4.500 4.890 4.500 4.750 68,734 +0.19(+4.17%)
Dec 10, 2010 4.300 4.640 4.220 4.560 51,845 +0.30(+7.04%)
Dec 09, 2010 4.280 4.330 4.220 4.260 31,233 -0.10(-2.29%)
Dec 08, 2010 4.440 4.440 4.260 4.360 12,117 -0.08(-1.80%)
Dec 07, 2010 4.350 4.440 4.290 4.440 23,520 +0.12(+2.78%)
Dec 06, 2010 4.320 4.370 4.250 4.320 22,441 +0.03(+0.70%)
Dec 03, 2010 4.420 4.460 4.290 4.290 35,124 -0.17(-3.81%)
Dec 02, 2010 4.250 4.580 4.250 4.460 16,852 +0.21(+4.94%)
Dec 01, 2010 4.270 4.370 4.240 4.250 26,402 -0.02(-0.47%)
Nov 30, 2010 4.320 4.430 4.210 4.270 73,199 -0.06(-1.39%)
Nov 29, 2010 4.410 4.440 4.310 4.330 18,580 -0.11(-2.48%)
Nov 26, 2010 4.300 4.440 4.260 4.440 15,368 +0.16(+3.74%)
Nov 24, 2010 4.250 4.280 4.280 4.280 34,258 +0.06(+1.42%)
Nov 23, 2010 4.200 4.250 4.200 4.220 33,981 +0.01(+0.24%)
Nov 22, 2010 4.160 4.260 4.160 4.210 79,154 +0.00(+0.00%)
Nov 19, 2010 4.210 4.250 4.180 4.210 8,538 -0.01(-0.24%)
Nov 18, 2010 4.240 4.286 4.100 4.220 11,963 +0.02(+0.48%)
Nov 17, 2010 4.200 4.270 4.110 4.200 20,778 +0.04(+0.96%)
Nov 16, 2010 4.110 4.220 4.010 4.160 52,324 -0.04(-0.95%)
Nov 15, 2010 4.150 4.210 4.110 4.200 35,526 +0.05(+1.20%)
Nov 12, 2010 4.220 4.220 4.090 4.150 18,716 -0.07(-1.66%)
Nov 11, 2010 4.210 4.220 4.080 4.220 22,882 -0.03(-0.71%)
Nov 10, 2010 4.020 4.250 4.020 4.250 28,811 +0.20(+4.94%)
Nov 09, 2010 4.120 4.180 4.020 4.050 40,445 -0.09(-2.17%)
Nov 08, 2010 4.150 4.180 4.060 4.140 26,177 +0.01(+0.24%)
Nov 05, 2010 4.200 4.200 4.060 4.130 38,039 -0.05(-1.20%)
Nov 04, 2010 4.210 4.230 4.060 4.180 78,218 +0.00(+0.00%)
Nov 03, 2010 4.150 4.250 4.150 4.180 62,185 -0.05(-1.18%)
Nov 02, 2010 4.250 4.250 4.070 4.230 65,071 -0.01(-0.24%)
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.