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 (%)
Oct 31, 2014 7.500 7.520 7.500 7.520 4,825 +0.00(+0.00%)
Oct 30, 2014 7.520 7.530 7.500 7.520 6,583 -0.01(-0.13%)
Oct 29, 2014 7.520 7.530 7.520 7.530 6,999 +0.02(+0.27%)
Oct 28, 2014 7.504 7.540 7.500 7.510 4,389 -0.01(-0.13%)
Oct 27, 2014 7.581 7.590 7.520 7.520 2,347 +0.00(+0.00%)
Oct 24, 2014 7.500 7.540 7.500 7.520 3,842 +0.01(+0.13%)
Oct 23, 2014 7.620 7.620 7.510 7.510 1,129 -0.12(-1.57%)
Oct 22, 2014 7.630 7.630 7.630 7.630 196 +0.04(+0.53%)
Oct 21, 2014 7.500 7.650 7.500 7.590 1,091 +0.09(+1.20%)
Oct 20, 2014 7.590 7.600 7.500 7.500 2,542 -0.10(-1.32%)
Oct 17, 2014 7.500 7.600 7.500 7.600 7,678 +0.08(+1.06%)
Oct 16, 2014 7.500 7.540 7.500 7.520 5,563 -0.07(-0.92%)
Oct 15, 2014 7.559 7.640 7.520 7.590 3,899 +0.02(+0.26%)
Oct 14, 2014 7.500 7.580 7.500 7.570 3,591 +0.03(+0.40%)
Oct 13, 2014 7.500 7.560 7.500 7.540 16,112 -0.07(-0.92%)
Oct 10, 2014 7.510 7.700 7.500 7.610 12,606 +0.01(+0.13%)
Oct 09, 2014 7.620 7.640 7.550 7.600 4,215 -0.02(-0.26%)
Oct 08, 2014 7.600 7.620 7.600 7.620 6,415 -0.09(-1.17%)
Oct 07, 2014 7.712 7.725 7.700 7.710 4,281 +0.03(+0.39%)
Oct 06, 2014 7.654 7.720 7.654 7.680 762 +0.02(+0.26%)
Oct 03, 2014 7.740 7.780 7.550 7.660 24,735 -0.01(-0.13%)
Oct 02, 2014 7.600 7.740 7.600 7.670 5,425 +0.02(+0.26%)
Oct 01, 2014 7.760 7.760 7.650 7.650 2,871 -0.10(-1.29%)
Sep 30, 2014 7.600 7.750 7.600 7.750 5,272 +0.13(+1.71%)
Sep 29, 2014 7.720 7.720 7.620 7.620 1,488 -0.09(-1.17%)
Sep 26, 2014 7.620 7.720 7.600 7.710 10,563 +0.07(+0.92%)
Sep 25, 2014 7.650 7.690 7.580 7.640 16,635 -0.07(-0.91%)
Sep 24, 2014 7.637 7.750 7.620 7.710 2,605 +0.00(+0.00%)
Sep 23, 2014 7.724 7.750 7.710 7.710 4,264 -0.04(-0.52%)
Sep 22, 2014 7.720 7.750 7.710 7.750 7,646 +0.06(+0.78%)
Sep 19, 2014 7.630 7.850 7.630 7.690 25,871 +0.03(+0.39%)
Sep 18, 2014 7.580 7.730 7.580 7.660 13,939 -0.01(-0.13%)
Sep 17, 2014 7.573 7.690 7.573 7.670 6,510 -0.02(-0.26%)
Sep 16, 2014 7.690 7.700 7.650 7.690 6,957 +0.06(+0.79%)
Sep 15, 2014 7.540 7.700 7.540 7.630 25,683 +0.03(+0.39%)
Sep 12, 2014 7.522 7.600 7.510 7.600 15,075 +0.06(+0.80%)
Sep 11, 2014 7.400 7.600 7.400 7.540 24,442 +0.07(+0.94%)
Sep 10, 2014 7.340 7.500 7.340 7.470 7,039 +0.03(+0.40%)
Sep 09, 2014 7.400 7.500 7.330 7.440 40,456 +0.02(+0.27%)
Sep 08, 2014 7.300 7.420 7.280 7.420 10,222 +0.02(+0.27%)
Sep 05, 2014 7.370 7.410 7.330 7.400 5,970 +0.06(+0.82%)
Sep 04, 2014 7.120 7.384 7.120 7.340 43,769 +0.17(+2.37%)
Sep 03, 2014 7.180 7.200 7.135 7.170 15,330 +0.02(+0.28%)
Sep 02, 2014 7.197 7.250 7.197 7.150 9,176 -0.10(-1.38%)
Aug 29, 2014 7.150 7.250 7.250 7.250 26,500 +0.10(+1.40%)
Aug 28, 2014 7.200 7.240 7.137 7.150 3,302 +0.00(+0.00%)
Aug 27, 2014 7.110 7.110 7.086 7.150 3,975 +0.00(+0.00%)
Aug 26, 2014 7.180 7.180 7.080 7.150 5,982 -0.04(-0.56%)
Aug 25, 2014 7.200 7.210 7.130 7.190 17,606 +0.08(+1.13%)
Aug 22, 2014 7.080 7.170 7.080 7.110 6,322 -0.05(-0.70%)
Aug 21, 2014 7.100 7.187 7.100 7.160 11,621 +0.07(+0.99%)
Aug 20, 2014 7.130 7.130 7.075 7.090 890 -0.12(-1.66%)
Aug 19, 2014 7.000 7.250 7.010 7.210 10,072 +0.20(+2.85%)
Aug 18, 2014 6.980 7.080 6.960 7.010 5,657 -0.07(-0.99%)
Aug 15, 2014 7.010 7.150 7.010 7.080 17,374 +0.28(+4.12%)
Aug 14, 2014 6.860 6.950 6.800 6.800 6,847 -0.18(-2.58%)
Aug 13, 2014 6.760 7.020 6.510 6.980 31,764 -0.14(-1.97%)
Aug 12, 2014 7.170 7.410 7.100 7.120 50,816 -0.24(-3.26%)
Aug 11, 2014 7.340 7.430 7.315 7.360 23,604 +0.02(+0.27%)
Aug 08, 2014 7.410 7.430 7.250 7.340 10,285 +0.11(+1.52%)
Aug 07, 2014 7.160 7.246 7.065 7.230 44,321 +0.03(+0.42%)
Aug 06, 2014 7.240 7.250 7.190 7.200 1,667 -0.05(-0.69%)
Aug 05, 2014 7.030 7.250 7.030 7.250 19,535 +0.00(+0.00%)
Aug 04, 2014 7.130 7.250 7.080 7.250 16,719 +0.18(+2.55%)
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.