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 29, 2012 2.980 3.000 2.750 2.900 118,196 -0.06(-2.03%)
Jun 28, 2012 3.180 3.180 2.930 2.960 45,449 -0.22(-6.92%)
Jun 27, 2012 3.240 3.240 3.122 3.180 6,600 -0.02(-0.63%)
Jun 26, 2012 3.260 3.360 3.060 3.200 31,932 -0.10(-3.03%)
Jun 25, 2012 3.300 3.390 3.230 3.300 10,095 +0.01(+0.30%)
Jun 22, 2012 3.250 3.300 3.110 3.290 28,914 +0.12(+3.79%)
Jun 21, 2012 3.250 3.250 3.100 3.170 14,934 -0.06(-1.86%)
Jun 20, 2012 3.280 3.290 3.150 3.230 1,985 -0.11(-3.29%)
Jun 19, 2012 3.230 3.350 3.170 3.340 39,670 +0.13(+4.05%)
Jun 18, 2012 3.290 3.400 3.150 3.210 22,330 +0.03(+0.94%)
Jun 15, 2012 3.050 3.370 2.940 3.180 49,785 +0.14(+4.61%)
Jun 14, 2012 2.940 3.200 2.940 3.040 30,674 +0.15(+5.19%)
Jun 13, 2012 2.770 3.000 2.770 2.890 41,892 -0.04(-1.37%)
Jun 12, 2012 2.870 2.930 2.820 2.930 5,093 +0.00(+0.00%)
Jun 11, 2012 2.850 2.930 2.840 2.930 2,410 +0.03(+1.03%)
Jun 08, 2012 2.899 2.900 2.899 2.900 400 +0.05(+1.75%)
Jun 07, 2012 2.970 2.970 2.820 2.850 3,200 -0.08(-2.73%)
Jun 06, 2012 2.960 2.980 2.840 2.930 13,627 -0.05(-1.68%)
Jun 05, 2012 3.060 3.060 2.810 2.980 18,779 -0.05(-1.65%)
Jun 04, 2012 3.050 3.050 2.920 3.030 6,145 -0.03(-0.98%)
Jun 01, 2012 3.100 3.190 3.050 3.060 8,997 -0.11(-3.47%)
May 31, 2012 3.100 3.200 3.090 3.170 4,737 +0.03(+0.96%)
May 30, 2012 3.080 3.180 3.080 3.140 13,520 +0.00(+0.00%)
May 29, 2012 3.180 3.180 3.100 3.140 26,485 -0.05(-1.57%)
May 25, 2012 3.190 3.190 3.100 3.190 19,150 -0.00(-0.16%)
May 24, 2012 3.060 3.250 3.010 3.195 27,620 +0.13(+4.41%)
May 23, 2012 3.010 3.180 2.910 3.060 20,934 -0.01(-0.33%)
May 22, 2012 2.960 3.200 2.960 3.070 73,124 +0.07(+2.33%)
May 21, 2012 2.670 3.140 2.650 3.000 91,547 +0.37(+14.07%)
May 18, 2012 2.600 2.700 2.600 2.630 37,123 +0.00(+0.00%)
May 17, 2012 2.500 2.640 2.500 2.630 65,374 +0.10(+3.95%)
May 16, 2012 2.560 2.630 2.530 2.530 22,204 -0.10(-3.80%)
May 15, 2012 2.590 2.640 2.510 2.630 59,975 +0.04(+1.54%)
May 14, 2012 2.440 2.610 2.440 2.590 28,283 +0.11(+4.44%)
May 11, 2012 2.550 2.600 2.300 2.480 77,784 -0.19(-7.12%)
May 10, 2012 2.050 3.020 2.050 2.670 683,422 +0.85(+46.70%)
May 09, 2012 1.860 1.880 1.770 1.820 42,000 -0.08(-4.21%)
May 08, 2012 1.890 1.920 1.885 1.900 18,332 +0.06(+3.26%)
May 07, 2012 1.830 1.900 1.830 1.840 17,683 +0.02(+1.10%)
May 04, 2012 1.800 1.870 1.800 1.820 4,560 +0.02(+1.11%)
May 03, 2012 1.850 1.920 1.800 1.800 39,231 -0.04(-2.17%)
May 02, 2012 1.820 1.850 1.820 1.840 8,411 +0.00(+0.00%)
May 01, 2012 1.830 1.850 1.800 1.840 18,035 +0.01(+0.55%)
Apr 30, 2012 1.850 1.850 1.810 1.830 10,400 +0.00(+0.00%)
Apr 27, 2012 1.830 1.850 1.800 1.830 9,200 -0.00(-0.22%)
Apr 26, 2012 1.850 1.850 1.834 1.834 1,602 -0.01(-0.32%)
Apr 25, 2012 1.850 1.850 1.840 1.840 8,175 -0.01(-0.54%)
Apr 24, 2012 1.880 1.920 1.850 1.850 25,943 -0.04(-2.12%)
Apr 23, 2012 1.890 1.919 1.880 1.890 11,668 +0.01(+0.53%)
Apr 20, 2012 1.940 1.940 1.880 1.880 3,300 -0.05(-2.59%)
Apr 19, 2012 1.940 1.940 1.900 1.930 4,640 +0.03(+1.58%)
Apr 18, 2012 1.890 1.930 1.880 1.900 1,500 -0.02(-1.04%)
Apr 17, 2012 1.920 1.930 1.911 1.920 6,800 +0.02(+1.05%)
Apr 16, 2012 1.990 1.990 1.880 1.900 32,158 -0.04(-2.06%)
Apr 13, 2012 1.900 1.950 1.880 1.940 16,600 +0.07(+3.74%)
Apr 12, 2012 1.930 1.992 1.800 1.870 39,088 -0.10(-5.08%)
Apr 11, 2012 1.920 1.970 1.920 1.970 11,074 +0.05(+2.60%)
Apr 10, 2012 2.040 2.040 1.900 1.920 20,170 -0.09(-4.48%)
Apr 09, 2012 2.100 2.100 1.980 2.010 26,720 -0.08(-3.83%)
Apr 05, 2012 2.090 2.120 2.060 2.090 11,400 -0.03(-1.42%)
Apr 04, 2012 2.150 2.150 2.060 2.120 29,990 -0.05(-2.30%)
Apr 03, 2012 2.200 2.200 2.100 2.170 30,450 +0.00(+0.00%)
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.