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 (%)
Apr 30, 2019 6.900 7.020 6.860 6.900 36,803 -0.07(-1.00%)
Apr 29, 2019 6.460 7.040 6.460 6.970 34,753 +0.07(+1.01%)
Apr 26, 2019 6.850 6.990 6.710 6.900 45,900 +0.06(+0.88%)
Apr 25, 2019 7.170 7.170 6.830 6.840 50,722 -0.35(-4.87%)
Apr 24, 2019 7.160 7.250 7.120 7.190 58,356 -0.01(-0.14%)
Apr 23, 2019 7.200 7.270 7.200 7.200 44,591 +0.04(+0.56%)
Apr 22, 2019 7.280 7.320 7.100 7.160 71,753 -0.14(-1.92%)
Apr 18, 2019 7.300 7.370 7.280 7.300 61,200 +0.01(+0.14%)
Apr 17, 2019 7.300 7.375 7.170 7.290 84,234 +0.02(+0.28%)
Apr 16, 2019 7.300 7.340 7.260 7.270 44,358 +0.00(+0.00%)
Apr 15, 2019 7.410 7.410 7.200 7.270 27,275 -0.10(-1.36%)
Apr 12, 2019 7.400 7.470 7.350 7.370 58,600 -0.02(-0.27%)
Apr 11, 2019 7.430 7.500 7.155 7.390 131,182 +0.01(+0.14%)
Apr 10, 2019 7.440 7.498 7.320 7.380 103,397 -0.06(-0.81%)
Apr 09, 2019 7.630 7.650 7.400 7.440 166,502 -0.13(-1.72%)
Apr 08, 2019 7.990 7.990 7.520 7.570 205,826 -0.41(-5.14%)
Apr 05, 2019 8.040 8.100 7.950 7.980 35,600 -0.07(-0.87%)
Apr 04, 2019 8.000 8.075 7.900 8.050 75,472 +0.06(+0.75%)
Apr 03, 2019 8.020 8.030 7.940 7.990 95,146 -0.03(-0.37%)
Apr 02, 2019 8.000 8.050 7.938 8.020 62,290 +0.00(+0.00%)
Apr 01, 2019 7.800 8.030 7.800 8.020 204,335 +0.14(+1.78%)
Mar 29, 2019 8.000 8.000 7.850 7.880 22,200 -0.11(-1.38%)
Mar 28, 2019 7.960 7.990 7.860 7.990 17,365 +0.09(+1.14%)
Mar 27, 2019 7.950 7.950 7.760 7.900 25,239 -0.08(-1.00%)
Mar 26, 2019 8.000 8.070 7.880 7.980 53,007 +0.11(+1.40%)
Mar 25, 2019 7.760 7.934 7.740 7.870 43,797 +0.16(+2.08%)
Mar 22, 2019 7.780 7.790 7.650 7.710 39,900 -0.05(-0.64%)
Mar 21, 2019 7.640 7.790 7.640 7.760 33,873 +0.14(+1.84%)
Mar 20, 2019 7.340 7.708 7.300 7.620 61,137 +0.31(+4.24%)
Mar 19, 2019 7.450 7.490 7.200 7.310 84,879 -0.12(-1.62%)
Mar 18, 2019 7.310 7.460 7.300 7.430 38,007 +0.05(+0.68%)
Mar 15, 2019 7.330 7.490 7.160 7.380 158,600 +0.03(+0.41%)
Mar 14, 2019 7.670 7.830 7.270 7.350 145,641 -0.40(-5.16%)
Mar 13, 2019 7.750 7.850 7.650 7.750 132,798 -0.01(-0.13%)
Mar 12, 2019 7.880 7.960 7.740 7.760 27,576 -0.13(-1.65%)
Mar 11, 2019 7.650 7.930 7.650 7.890 24,828 +0.19(+2.47%)
Mar 08, 2019 7.700 7.770 7.680 7.700 20,900 -0.15(-1.91%)
Mar 07, 2019 7.700 7.940 7.700 7.850 15,304 +0.17(+2.21%)
Mar 06, 2019 7.940 7.940 7.650 7.680 71,814 -0.23(-2.91%)
Mar 05, 2019 8.030 8.100 7.885 7.910 31,703 -0.17(-2.10%)
Mar 04, 2019 8.000 8.110 7.900 8.080 40,783 +0.10(+1.25%)
Mar 01, 2019 7.890 8.000 7.710 7.980 48,500 +0.27(+3.50%)
Feb 28, 2019 7.790 8.040 7.690 7.710 58,705 -0.10(-1.28%)
Feb 27, 2019 7.730 7.930 7.670 7.810 17,564 +0.12(+1.56%)
Feb 26, 2019 7.550 7.720 7.490 7.690 80,574 +0.10(+1.32%)
Feb 25, 2019 7.800 8.020 7.560 7.590 59,335 -0.20(-2.57%)
Feb 22, 2019 7.720 7.820 7.680 7.790 57,300 +0.16(+2.10%)
Feb 21, 2019 7.800 7.867 7.620 7.630 47,941 -0.17(-2.18%)
Feb 20, 2019 7.840 8.020 7.800 7.800 45,318 +0.02(+0.26%)
Feb 19, 2019 7.560 8.070 7.560 7.780 59,054 +0.07(+0.91%)
Feb 15, 2019 7.440 7.790 7.420 7.710 65,900 +0.27(+3.63%)
Feb 14, 2019 7.410 7.590 7.380 7.440 53,446 +0.09(+1.22%)
Feb 13, 2019 7.590 7.590 7.290 7.350 124,629 -0.14(-1.87%)
Feb 12, 2019 7.600 7.600 7.480 7.490 29,285 -0.08(-1.06%)
Feb 11, 2019 7.410 7.650 7.410 7.570 52,643 +0.16(+2.16%)
Feb 08, 2019 7.210 7.450 7.210 7.410 33,300 +0.13(+1.79%)
Feb 07, 2019 7.610 7.610 7.240 7.280 28,897 -0.29(-3.83%)
Feb 06, 2019 7.660 7.670 7.520 7.570 22,073 -0.18(-2.32%)
Feb 05, 2019 7.630 7.840 7.580 7.750 48,221 +0.23(+3.06%)
Feb 04, 2019 7.020 7.560 7.020 7.520 69,943 +0.48(+6.82%)
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.