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 (%)
Jun 30, 2009 8.300 8.430 7.650 8.020 135,846 -0.08(-0.99%)
Jun 29, 2009 7.760 8.730 7.260 8.100 196,217 +0.37(+4.79%)
Jun 26, 2009 7.350 7.830 6.940 7.730 1,386,155 +0.34(+4.60%)
Jun 25, 2009 7.010 7.390 6.981 7.390 87,625 +0.17(+2.35%)
Jun 24, 2009 6.900 7.430 6.690 7.220 71,973 +0.41(+6.02%)
Jun 23, 2009 7.160 7.500 6.810 6.810 65,843 -0.33(-4.62%)
Jun 22, 2009 7.360 7.450 6.980 7.140 66,320 -0.32(-4.29%)
Jun 19, 2009 7.560 7.780 7.150 7.460 69,539 +0.01(+0.13%)
Jun 18, 2009 7.520 7.580 7.290 7.450 82,823 -0.06(-0.80%)
Jun 17, 2009 7.070 7.740 6.820 7.510 72,407 +0.49(+6.98%)
Jun 16, 2009 7.180 7.410 6.920 7.020 30,560 -0.10(-1.40%)
Jun 15, 2009 7.610 7.610 6.750 7.120 44,410 -0.55(-7.17%)
Jun 12, 2009 8.630 8.630 7.660 7.670 60,368 -0.93(-10.81%)
Jun 11, 2009 7.900 8.880 7.900 8.600 90,548 +0.61(+7.63%)
Jun 10, 2009 7.970 8.060 7.770 7.990 66,021 -0.08(-0.99%)
Jun 09, 2009 7.880 8.230 7.780 8.070 42,550 +0.07(+0.88%)
Jun 08, 2009 7.750 8.000 7.750 8.000 88,881 +0.55(+7.38%)
Jun 05, 2009 7.100 7.550 7.100 7.450 107,525 +0.47(+6.73%)
Jun 04, 2009 6.790 7.160 6.681 6.980 48,617 +0.32(+4.80%)
Jun 03, 2009 6.750 6.780 6.360 6.660 33,999 -0.19(-2.77%)
Jun 02, 2009 6.260 6.910 6.260 6.850 90,315 +0.59(+9.42%)
Jun 01, 2009 5.620 6.260 5.430 6.260 153,670 +0.83(+15.29%)
May 29, 2009 5.980 6.000 5.390 5.430 68,190 -0.57(-9.50%)
May 28, 2009 5.710 6.000 5.570 6.000 28,660 +0.36(+6.38%)
May 27, 2009 5.890 5.930 5.640 5.640 42,832 -0.30(-5.05%)
May 26, 2009 5.600 5.940 5.550 5.940 57,289 +0.30(+5.32%)
May 22, 2009 5.520 5.720 5.310 5.640 47,191 +0.13(+2.36%)
May 21, 2009 5.660 6.010 5.450 5.510 50,705 -0.27(-4.67%)
May 20, 2009 5.090 5.780 5.000 5.780 59,122 +0.75(+14.91%)
May 19, 2009 5.150 5.250 4.740 5.030 134,227 -0.12(-2.33%)
May 18, 2009 5.200 5.390 4.940 5.150 80,140 -0.01(-0.19%)
May 15, 2009 5.140 5.340 4.770 5.160 37,220 +0.02(+0.39%)
May 14, 2009 5.680 5.960 4.750 5.140 63,054 -0.62(-10.76%)
May 13, 2009 5.540 5.760 5.520 5.760 42,552 +0.22(+3.97%)
May 12, 2009 5.650 5.910 5.510 5.540 69,870 +0.00(+0.00%)
May 11, 2009 5.500 5.980 5.500 5.540 71,832 -0.33(-5.62%)
May 08, 2009 6.240 6.240 5.620 5.870 27,294 -0.32(-5.17%)
May 07, 2009 6.000 6.190 5.680 6.190 35,363 +0.79(+14.63%)
May 06, 2009 4.630 5.460 4.440 5.400 42,842 +0.70(+14.89%)
May 05, 2009 4.600 5.080 4.500 4.700 33,835 -0.06(-1.26%)
May 04, 2009 4.700 4.760 4.650 4.760 14,867 +0.34(+7.69%)
May 01, 2009 4.100 4.510 4.000 4.420 26,646 +0.30(+7.28%)
Apr 30, 2009 3.940 4.120 3.730 4.120 25,859 +0.17(+4.30%)
Apr 29, 2009 3.880 3.950 3.700 3.950 13,938 +0.10(+2.60%)
Apr 28, 2009 3.740 3.910 3.700 3.850 22,479 +0.05(+1.32%)
Apr 27, 2009 3.840 3.910 3.730 3.800 13,302 -0.10(-2.56%)
Apr 24, 2009 3.360 3.900 3.200 3.900 269,105 +0.56(+16.77%)
Apr 23, 2009 3.590 3.600 3.340 3.340 22,823 -0.26(-7.22%)
Apr 22, 2009 3.180 3.600 3.170 3.600 36,293 +0.45(+14.29%)
Apr 21, 2009 3.290 3.300 3.140 3.150 33,651 -0.13(-3.96%)
Apr 20, 2009 3.410 3.550 3.260 3.280 46,339 -0.17(-4.93%)
Apr 17, 2009 3.450 3.450 3.320 3.450 21,861 +0.00(+0.00%)
Apr 16, 2009 3.490 3.520 3.260 3.450 21,093 -0.05(-1.43%)
Apr 15, 2009 3.720 3.720 3.460 3.500 10,742 -0.25(-6.67%)
Apr 14, 2009 3.490 3.750 3.220 3.750 27,333 +0.31(+9.01%)
Apr 13, 2009 4.100 4.100 3.350 3.440 40,654 -0.66(-16.10%)
Apr 09, 2009 3.370 4.100 3.320 4.100 43,043 +0.78(+23.49%)
Apr 08, 2009 3.940 4.000 3.320 3.320 17,237 -0.76(-18.63%)
Apr 07, 2009 3.740 4.080 3.570 4.080 15,509 +0.34(+9.09%)
Apr 06, 2009 3.760 3.840 3.670 3.740 7,629 -0.03(-0.80%)
Apr 03, 2009 3.670 3.770 3.390 3.770 14,171 +0.08(+2.17%)
Apr 02, 2009 3.610 3.690 3.480 3.690 18,032 +0.08(+2.22%)
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.