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, 2014 7.050 7.110 6.880 6.950 72,326 -0.14(-1.97%)
Apr 29, 2014 7.020 7.100 7.010 7.090 8,159 +0.01(+0.14%)
Apr 28, 2014 7.010 7.150 7.010 7.080 3,235 +0.05(+0.71%)
Apr 25, 2014 7.000 7.090 7.000 7.030 14,071 -0.09(-1.33%)
Apr 24, 2014 6.990 7.140 6.930 7.125 113,303 +0.16(+2.22%)
Apr 23, 2014 7.050 7.050 6.940 6.970 3,862 -0.03(-0.43%)
Apr 22, 2014 7.030 7.070 6.940 7.000 56,963 +0.01(+0.14%)
Apr 21, 2014 6.840 7.070 6.820 6.990 120,540 +0.17(+2.49%)
Apr 17, 2014 6.820 6.820 6.820 6.820 1,100 -0.07(-1.02%)
Apr 16, 2014 6.800 6.900 6.780 6.890 11,103 +0.11(+1.62%)
Apr 15, 2014 6.800 6.800 6.690 6.780 1,878 +0.03(+0.44%)
Apr 14, 2014 6.760 6.790 6.650 6.750 3,804 -0.04(-0.59%)
Apr 11, 2014 6.730 6.880 6.710 6.790 6,112 -0.02(-0.29%)
Apr 10, 2014 6.900 6.900 6.750 6.810 10,428 -0.06(-0.87%)
Apr 09, 2014 6.710 6.870 6.700 6.870 11,591 +0.02(+0.29%)
Apr 08, 2014 6.750 6.890 6.741 6.850 7,254 -0.05(-0.72%)
Apr 07, 2014 6.860 6.930 6.750 6.900 26,767 +0.00(+0.00%)
Apr 04, 2014 6.950 6.950 6.840 6.900 20,030 +0.00(+0.00%)
Apr 03, 2014 6.870 6.900 6.730 6.900 31,219 +0.00(+0.00%)
Apr 02, 2014 6.900 6.920 6.825 6.900 38,526 +0.02(+0.29%)
Apr 01, 2014 6.849 6.950 6.840 6.880 7,426 +0.03(+0.44%)
Mar 31, 2014 6.950 6.990 6.830 6.850 6,160 -0.05(-0.72%)
Mar 28, 2014 6.880 6.900 6.650 6.900 46,391 +0.07(+1.02%)
Mar 27, 2014 6.770 6.970 6.750 6.830 7,392 +0.07(+1.04%)
Mar 26, 2014 6.730 6.850 6.640 6.760 9,952 +0.00(+0.00%)
Mar 25, 2014 6.800 6.850 6.680 6.760 14,136 -0.04(-0.59%)
Mar 24, 2014 6.860 6.860 6.770 6.800 13,399 -0.11(-1.59%)
Mar 21, 2014 6.990 6.990 6.750 6.910 7,398 -0.04(-0.58%)
Mar 20, 2014 6.867 6.960 6.680 6.950 11,415 +0.10(+1.46%)
Mar 19, 2014 6.760 6.850 6.670 6.850 76,415 +0.05(+0.74%)
Mar 18, 2014 6.847 6.850 6.740 6.800 3,532 +0.00(+0.00%)
Mar 17, 2014 6.815 6.819 6.750 6.800 25,493 -0.13(-1.88%)
Mar 14, 2014 6.800 6.960 6.700 6.930 13,309 +0.13(+1.91%)
Mar 13, 2014 6.880 6.880 6.600 6.800 33,669 +0.02(+0.29%)
Mar 12, 2014 7.000 7.000 6.780 6.780 3,408 -0.18(-2.59%)
Mar 11, 2014 7.000 7.030 6.830 6.960 47,962 -0.04(-0.57%)
Mar 10, 2014 7.010 7.050 7.000 7.000 12,009 +0.00(+0.00%)
Mar 07, 2014 7.015 7.020 7.000 7.000 9,059 +0.00(+0.00%)
Mar 06, 2014 7.060 7.060 6.970 7.000 12,847 +0.00(+0.00%)
Mar 05, 2014 7.000 7.040 6.980 7.000 74,121 +0.00(+0.00%)
Mar 04, 2014 6.940 7.070 6.880 7.000 18,582 +0.03(+0.43%)
Mar 03, 2014 6.771 6.970 6.771 6.970 19,570 +0.02(+0.29%)
Feb 28, 2014 6.880 6.980 6.770 6.950 19,803 +0.00(+0.00%)
Feb 27, 2014 6.890 7.000 6.873 6.950 16,628 -0.05(-0.71%)
Feb 26, 2014 6.970 7.025 6.860 7.000 30,352 +0.03(+0.43%)
Feb 25, 2014 7.040 7.040 6.010 6.970 141,381 -0.10(-1.41%)
Feb 24, 2014 7.115 7.140 7.020 7.070 30,566 +0.05(+0.71%)
Feb 21, 2014 7.060 7.118 6.900 7.020 15,016 +0.10(+1.45%)
Feb 20, 2014 6.960 7.050 6.870 6.920 61,256 +0.09(+1.32%)
Feb 19, 2014 6.820 6.880 6.715 6.830 3,269 -0.13(-1.87%)
Feb 18, 2014 6.980 6.980 6.920 6.960 1,698 +0.01(+0.14%)
Feb 14, 2014 6.800 6.950 6.950 6.950 20,000 +0.20(+2.96%)
Feb 13, 2014 6.640 6.770 6.640 6.750 119,681 +0.11(+1.66%)
Feb 12, 2014 6.500 6.670 6.500 6.640 3,605 +0.21(+3.27%)
Feb 11, 2014 6.400 6.500 6.350 6.430 4,742 -0.03(-0.46%)
Feb 10, 2014 6.470 6.656 6.430 6.460 6,348 +0.08(+1.25%)
Feb 07, 2014 6.510 6.620 6.330 6.380 16,355 -0.16(-2.45%)
Feb 06, 2014 6.730 6.740 6.540 6.540 10,962 +0.03(+0.46%)
Feb 05, 2014 6.640 6.650 6.500 6.510 5,697 +0.17(+2.68%)
Feb 04, 2014 6.420 6.640 6.150 6.340 15,085 -0.01(-0.16%)
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.