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 (%)
Jul 30, 2010 4.620 4.620 4.420 4.620 44,506 +0.03(+0.65%)
Jul 29, 2010 4.400 4.800 4.260 4.590 81,693 +0.02(+0.44%)
Jul 28, 2010 4.500 4.700 4.450 4.570 67,673 +0.19(+4.34%)
Jul 27, 2010 4.600 4.650 4.370 4.380 26,438 -0.22(-4.78%)
Jul 26, 2010 4.420 4.620 4.420 4.600 24,607 +0.14(+3.14%)
Jul 23, 2010 4.200 4.480 4.200 4.460 19,314 +0.20(+4.69%)
Jul 22, 2010 4.270 4.310 4.210 4.260 20,287 -0.01(-0.23%)
Jul 21, 2010 4.310 4.340 4.240 4.270 11,300 +0.00(+0.00%)
Jul 20, 2010 4.130 4.280 4.050 4.270 24,631 +0.14(+3.39%)
Jul 19, 2010 4.190 4.250 4.120 4.130 16,546 -0.04(-0.96%)
Jul 16, 2010 4.170 4.310 4.110 4.170 31,689 -0.12(-2.80%)
Jul 15, 2010 4.510 4.510 4.100 4.290 75,637 -0.24(-5.30%)
Jul 14, 2010 4.440 4.590 4.420 4.530 19,931 +0.02(+0.44%)
Jul 13, 2010 4.300 4.510 4.290 4.510 55,888 +0.32(+7.64%)
Jul 12, 2010 4.310 4.340 4.000 4.190 85,687 -0.11(-2.56%)
Jul 09, 2010 4.300 4.340 4.090 4.300 55,767 +0.03(+0.70%)
Jul 08, 2010 3.880 4.270 3.880 4.270 72,026 +0.34(+8.65%)
Jul 07, 2010 3.990 4.120 3.930 3.930 86,189 -0.10(-2.48%)
Jul 06, 2010 3.860 4.180 3.860 4.030 53,886 +0.18(+4.68%)
Jul 02, 2010 3.850 4.130 3.822 3.850 182,611 -0.14(-3.51%)
Jul 01, 2010 3.890 4.200 3.890 3.990 124,032 +0.09(+2.31%)
Jun 30, 2010 4.000 4.110 3.900 3.900 67,999 -0.12(-2.99%)
Jun 29, 2010 4.130 4.250 3.950 4.020 125,934 -0.39(-8.84%)
Jun 25, 2010 4.410 5.010 4.200 4.410 1,123,508 +0.04(+0.92%)
Jun 24, 2010 4.500 4.530 4.370 4.370 73,238 -0.15(-3.32%)
Jun 23, 2010 4.430 4.660 4.430 4.520 72,396 +0.13(+2.96%)
Jun 22, 2010 4.390 4.610 4.390 4.390 305 -0.06(-1.35%)
Jun 21, 2010 4.460 4.560 4.404 4.450 89,196 -0.01(-0.22%)
Jun 18, 2010 4.460 4.700 4.450 4.460 102,717 -0.09(-1.98%)
Jun 17, 2010 4.800 4.800 4.540 4.550 81,194 -0.20(-4.21%)
Jun 16, 2010 4.910 4.910 4.750 4.750 41,246 -0.09(-1.86%)
Jun 15, 2010 4.840 4.900 4.790 4.840 531 +0.05(+1.04%)
Jun 14, 2010 4.830 5.140 4.750 4.790 83,030 +0.00(+0.00%)
Jun 11, 2010 4.460 4.900 4.420 4.790 124,049 +0.28(+6.21%)
Jun 10, 2010 4.510 4.510 3.930 4.510 493 +0.58(+14.76%)
Jun 09, 2010 3.770 3.960 3.660 3.930 99,248 +0.16(+4.24%)
Jun 08, 2010 3.760 3.799 3.560 3.770 106,436 +0.00(+0.00%)
Jun 07, 2010 3.840 3.890 3.750 3.770 90,330 -0.15(-3.83%)
Jun 04, 2010 3.920 4.330 3.890 3.920 72,280 -0.31(-7.33%)
Jun 03, 2010 4.250 4.330 4.150 4.230 51,089 +0.04(+0.95%)
Jun 02, 2010 4.190 4.320 4.000 4.190 70,353 -0.08(-1.87%)
Jun 01, 2010 4.270 4.530 4.200 4.270 430 -0.23(-5.11%)
May 28, 2010 4.500 4.700 4.490 4.500 70,318 -0.13(-2.81%)
May 27, 2010 4.430 4.710 4.430 4.630 79,874 +0.18(+4.04%)
May 26, 2010 4.450 4.840 4.370 4.450 432 -0.18(-3.89%)
May 25, 2010 4.530 4.740 4.480 4.630 57,190 -0.02(-0.43%)
May 24, 2010 4.650 4.820 4.570 4.650 72,115 +0.00(+0.00%)
May 21, 2010 4.520 4.780 4.430 4.650 147,104 +0.01(+0.22%)
May 20, 2010 4.650 4.840 4.630 4.640 96,924 -0.25(-5.11%)
May 19, 2010 5.100 5.100 4.860 4.890 75,370 -0.25(-4.86%)
May 18, 2010 5.300 5.380 5.080 5.140 78,530 -0.02(-0.39%)
May 17, 2010 5.200 5.290 5.090 5.160 75,187 -0.03(-0.58%)
May 14, 2010 5.190 5.330 5.050 5.190 98,889 -0.16(-2.99%)
May 13, 2010 5.310 5.420 5.260 5.350 59,938 +0.01(+0.19%)
May 12, 2010 5.190 5.350 5.060 5.340 102,883 +0.16(+3.09%)
May 11, 2010 5.280 5.420 5.170 5.180 90,517 -0.42(-7.50%)
May 10, 2010 5.530 5.710 5.450 5.600 127,952 -0.15(-2.61%)
May 07, 2010 5.970 6.070 5.630 5.750 134,827 -0.32(-5.27%)
May 06, 2010 6.260 6.270 5.860 6.070 187,846 -0.25(-3.96%)
May 05, 2010 6.320 6.530 6.300 6.320 92,034 -0.08(-1.25%)
May 04, 2010 6.520 6.530 6.210 6.400 200,135 -0.18(-2.74%)
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.