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 (%)
Nov 30, 2009 6.710 6.970 6.610 6.930 79,967 +0.18(+2.67%)
Nov 27, 2009 6.560 6.760 6.530 6.750 40,394 -0.07(-1.03%)
Nov 25, 2009 7.000 7.030 6.750 6.820 59,928 -0.13(-1.87%)
Nov 24, 2009 6.630 7.000 6.630 6.950 67,967 +0.30(+4.51%)
Nov 23, 2009 6.190 6.680 6.190 6.650 77,491 +0.49(+7.95%)
Nov 20, 2009 5.950 6.190 5.950 6.160 39,976 +0.16(+2.67%)
Nov 19, 2009 5.970 6.070 5.610 6.000 80,213 -0.02(-0.33%)
Nov 18, 2009 6.130 6.130 5.800 6.020 42,293 -0.13(-2.11%)
Nov 17, 2009 6.290 6.350 6.010 6.150 49,017 -0.18(-2.84%)
Nov 16, 2009 6.120 6.500 5.940 6.330 68,391 +0.44(+7.47%)
Nov 13, 2009 5.840 5.960 5.750 5.890 44,607 +0.09(+1.55%)
Nov 12, 2009 6.160 6.200 5.790 5.800 86,090 -0.35(-5.69%)
Nov 11, 2009 5.840 6.280 5.840 6.150 33,201 -0.03(-0.49%)
Nov 10, 2009 6.190 6.380 6.150 6.180 43,403 -0.04(-0.64%)
Nov 09, 2009 6.150 6.270 6.130 6.220 115,928 +0.06(+0.97%)
Nov 06, 2009 6.100 6.230 6.040 6.160 64,773 +0.07(+1.15%)
Nov 05, 2009 6.140 6.170 6.020 6.090 50,569 +0.08(+1.33%)
Nov 04, 2009 6.150 6.220 5.800 6.010 58,668 -0.10(-1.64%)
Nov 03, 2009 5.720 6.270 5.700 6.110 64,650 +0.35(+6.08%)
Nov 02, 2009 5.840 6.130 5.690 5.760 73,315 -0.04(-0.69%)
Oct 30, 2009 6.000 6.250 5.700 5.800 109,287 -0.21(-3.49%)
Oct 29, 2009 6.350 6.910 5.970 6.010 115,179 -0.35(-5.50%)
Oct 28, 2009 6.570 6.690 6.210 6.360 97,787 -0.14(-2.15%)
Oct 27, 2009 7.040 7.210 6.500 6.500 121,888 -0.49(-7.01%)
Oct 26, 2009 7.450 7.600 6.990 6.990 96,362 -0.46(-6.17%)
Oct 23, 2009 7.720 7.750 7.090 7.450 164,630 -0.49(-6.17%)
Oct 22, 2009 8.000 8.130 7.830 7.940 27,173 -0.10(-1.24%)
Oct 21, 2009 8.260 8.350 8.010 8.040 33,471 -0.24(-2.90%)
Oct 20, 2009 8.315 8.315 8.230 8.280 21,278 -0.02(-0.24%)
Oct 19, 2009 8.260 8.320 8.200 8.300 26,139 +0.09(+1.10%)
Oct 16, 2009 8.110 8.240 8.050 8.210 21,605 +0.03(+0.37%)
Oct 15, 2009 8.100 8.280 8.080 8.180 37,012 -0.01(-0.12%)
Oct 14, 2009 8.120 8.270 7.970 8.190 33,287 +0.15(+1.87%)
Oct 13, 2009 7.980 8.140 7.890 8.040 39,806 +0.03(+0.37%)
Oct 12, 2009 8.300 8.380 7.900 8.010 31,700 -0.33(-3.96%)
Oct 09, 2009 8.150 8.360 8.120 8.340 44,928 +0.19(+2.33%)
Oct 08, 2009 8.360 8.380 8.150 8.150 63,645 -0.07(-0.85%)
Oct 07, 2009 8.190 8.260 8.050 8.220 26,300 -0.02(-0.24%)
Oct 06, 2009 8.030 8.390 7.740 8.240 44,399 +0.21(+2.62%)
Oct 05, 2009 7.990 8.240 7.620 8.030 54,606 +0.09(+1.13%)
Oct 02, 2009 7.630 8.310 7.460 7.940 102,060 +0.23(+2.98%)
Oct 01, 2009 8.670 8.790 7.500 7.710 74,157 -0.97(-11.18%)
Sep 30, 2009 8.430 8.800 8.180 8.680 61,516 +0.27(+3.21%)
Sep 29, 2009 8.440 8.770 8.300 8.410 45,233 +0.00(+0.00%)
Sep 28, 2009 7.810 8.560 7.810 8.410 40,822 +0.65(+8.38%)
Sep 25, 2009 7.660 7.900 7.590 7.760 34,889 +0.12(+1.57%)
Sep 24, 2009 8.110 8.140 7.490 7.640 56,735 -0.44(-5.45%)
Sep 23, 2009 8.180 8.350 7.790 8.080 64,765 -0.07(-0.86%)
Sep 22, 2009 8.280 8.400 8.030 8.150 44,393 -0.13(-1.57%)
Sep 21, 2009 8.140 8.340 8.010 8.280 43,674 +0.06(+0.73%)
Sep 18, 2009 8.310 8.350 7.980 8.220 63,043 -0.08(-0.96%)
Sep 17, 2009 8.430 8.440 8.190 8.300 29,703 -0.11(-1.31%)
Sep 16, 2009 8.430 8.430 8.200 8.410 24,936 +0.01(+0.12%)
Sep 15, 2009 8.260 8.430 8.020 8.400 44,024 +0.10(+1.20%)
Sep 14, 2009 7.890 8.439 7.750 8.300 44,216 +0.35(+4.40%)
Sep 11, 2009 8.290 8.290 7.740 7.950 116,143 -0.37(-4.45%)
Sep 10, 2009 7.810 8.330 7.650 8.320 42,288 +0.48(+6.12%)
Sep 09, 2009 7.460 7.960 7.430 7.840 73,240 +0.40(+5.38%)
Sep 08, 2009 7.580 7.800 7.350 7.440 45,510 -0.06(-0.80%)
Sep 04, 2009 7.510 7.810 7.165 7.500 67,552 -0.04(-0.53%)
Sep 03, 2009 6.920 7.650 6.920 7.540 84,266 +0.67(+9.75%)
Sep 02, 2009 6.880 7.360 6.850 6.870 73,855 -0.10(-1.43%)
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.