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 28, 2017 9.040 9.310 9.030 9.080 4,775 +0.02(+0.22%)
Apr 27, 2017 9.090 9.150 9.030 9.060 8,630 -0.03(-0.33%)
Apr 26, 2017 9.500 9.530 9.090 9.090 20,218 -0.36(-3.81%)
Apr 25, 2017 9.410 9.500 9.300 9.450 27,814 +0.07(+0.75%)
Apr 24, 2017 9.340 9.410 9.320 9.380 18,331 +0.04(+0.43%)
Apr 21, 2017 9.100 9.485 9.050 9.340 67,908 +0.18(+1.97%)
Apr 20, 2017 8.950 9.190 8.950 9.160 40,565 +0.27(+3.04%)
Apr 19, 2017 8.800 8.960 8.670 8.890 24,865 +0.12(+1.37%)
Apr 18, 2017 8.760 8.810 8.730 8.770 8,974 +0.02(+0.23%)
Apr 17, 2017 8.770 8.910 8.700 8.750 25,077 +0.02(+0.23%)
Apr 13, 2017 8.600 8.840 8.600 8.730 9,357 +0.07(+0.81%)
Apr 12, 2017 8.550 8.780 8.550 8.660 23,908 +0.13(+1.52%)
Apr 11, 2017 8.510 8.740 8.500 8.530 61,352 +0.02(+0.24%)
Apr 10, 2017 8.500 8.610 8.490 8.510 50,866 +0.01(+0.12%)
Apr 07, 2017 8.550 8.620 8.490 8.500 65,679 -0.03(-0.35%)
Apr 06, 2017 8.600 8.600 8.510 8.530 37,305 -0.02(-0.23%)
Apr 05, 2017 8.800 8.950 8.550 8.550 30,363 -0.18(-2.06%)
Apr 04, 2017 8.850 8.850 8.500 8.730 65,979 -0.08(-0.91%)
Apr 03, 2017 8.760 8.850 8.690 8.810 54,083 +0.12(+1.38%)
Mar 31, 2017 8.790 8.880 8.660 8.690 6,527 -0.10(-1.14%)
Mar 30, 2017 8.760 8.900 8.540 8.790 45,107 +0.25(+2.93%)
Mar 29, 2017 8.430 8.650 8.420 8.540 69,773 +0.12(+1.43%)
Mar 28, 2017 8.430 8.510 8.400 8.420 28,426 -0.07(-0.82%)
Mar 27, 2017 8.510 8.600 8.450 8.490 53,623 +0.01(+0.12%)
Mar 24, 2017 8.580 8.580 8.400 8.480 80,963 +0.00(+0.00%)
Mar 23, 2017 8.500 8.640 8.400 8.480 87,243 -0.07(-0.82%)
Mar 22, 2017 8.540 8.570 8.335 8.550 29,010 +0.04(+0.47%)
Mar 21, 2017 8.540 8.840 8.500 8.510 25,362 +0.01(+0.12%)
Mar 20, 2017 8.630 8.760 8.500 8.500 10,286 -0.13(-1.51%)
Mar 17, 2017 9.000 9.000 8.630 8.630 11,713 -0.30(-3.36%)
Mar 16, 2017 8.470 8.990 8.470 8.930 35,406 +0.37(+4.32%)
Mar 15, 2017 8.140 8.590 8.140 8.560 32,270 +0.41(+5.03%)
Mar 14, 2017 8.250 8.330 8.130 8.150 62,167 -0.13(-1.57%)
Mar 13, 2017 8.000 8.300 8.000 8.280 39,861 +0.21(+2.60%)
Mar 10, 2017 8.250 8.517 8.010 8.070 69,873 -0.21(-2.54%)
Mar 09, 2017 8.250 8.430 8.250 8.280 14,600 +0.03(+0.36%)
Mar 08, 2017 8.350 8.630 8.250 8.250 16,208 -0.10(-1.20%)
Mar 07, 2017 8.400 8.690 8.350 8.350 18,178 -0.06(-0.71%)
Mar 06, 2017 8.600 8.740 8.400 8.410 38,094 -0.24(-2.77%)
Mar 03, 2017 8.650 8.950 8.650 8.650 10,994 -0.05(-0.57%)
Mar 02, 2017 8.750 8.900 8.575 8.700 29,321 -0.08(-0.91%)
Mar 01, 2017 8.880 9.000 8.750 8.780 25,026 -0.07(-0.79%)
Feb 28, 2017 8.930 8.950 8.850 8.850 15,300 -0.11(-1.23%)
Feb 27, 2017 9.110 9.240 8.850 8.960 26,088 -0.15(-1.65%)
Feb 24, 2017 9.080 9.240 8.990 9.110 32,223 -0.06(-0.65%)
Feb 23, 2017 9.160 9.300 8.695 9.170 66,215 -0.20(-2.13%)
Feb 22, 2017 7.750 9.800 7.750 9.370 152,387 +1.15(+13.99%)
Feb 21, 2017 8.450 8.540 7.950 8.220 69,697 -0.28(-3.29%)
Feb 17, 2017 8.500 8.500 8.500 0 -0.18(-2.07%)
Feb 16, 2017 8.600 8.740 8.440 8.680 25,116 +0.10(+1.17%)
Feb 15, 2017 8.528 8.680 8.351 8.580 29,403 -0.03(-0.35%)
Feb 14, 2017 8.580 8.710 8.460 8.610 20,999 +0.05(+0.58%)
Feb 13, 2017 8.680 8.730 8.540 8.560 34,784 -0.08(-0.93%)
Feb 10, 2017 8.660 8.730 8.550 8.640 11,735 -0.03(-0.35%)
Feb 09, 2017 8.490 8.740 8.490 8.670 18,519 +0.15(+1.76%)
Feb 08, 2017 8.670 8.796 8.500 8.520 22,101 -0.13(-1.50%)
Feb 07, 2017 8.850 8.908 8.600 8.650 28,008 -0.19(-2.15%)
Feb 06, 2017 8.690 8.860 8.510 8.840 36,941 +0.09(+1.03%)
Feb 03, 2017 8.850 8.850 8.620 8.750 13,218 -0.05(-0.57%)
Feb 02, 2017 8.570 8.800 8.490 8.800 97,165 +0.16(+1.85%)
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.