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, 2020 4.930 5.120 4.930 5.080 33,881 +0.11(+2.21%)
Jun 29, 2020 4.980 5.100 4.850 4.970 96,551 +0.10(+2.05%)
Jun 26, 2020 4.960 4.960 4.630 4.870 98,200 -0.12(-2.40%)
Jun 25, 2020 4.750 5.000 4.670 4.990 36,492 +0.22(+4.61%)
Jun 24, 2020 4.880 4.880 4.600 4.770 60,286 -0.17(-3.44%)
Jun 23, 2020 5.200 5.200 4.890 4.940 41,053 -0.15(-2.95%)
Jun 22, 2020 4.950 5.130 4.830 5.090 62,188 +0.12(+2.41%)
Jun 19, 2020 4.880 5.020 4.820 4.970 93,900 +0.15(+3.11%)
Jun 18, 2020 4.760 5.010 4.760 4.820 86,542 -0.02(-0.41%)
Jun 17, 2020 5.050 5.100 4.790 4.840 59,590 -0.23(-4.54%)
Jun 16, 2020 5.100 5.100 4.660 5.070 107,795 +0.08(+1.60%)
Jun 15, 2020 4.550 5.200 4.550 4.990 93,845 +0.14(+2.89%)
Jun 12, 2020 4.770 4.850 4.550 4.850 100,300 +0.27(+5.90%)
Jun 11, 2020 4.440 4.760 4.300 4.580 203,484 -0.35(-7.10%)
Jun 10, 2020 5.150 5.272 4.820 4.930 231,080 -0.17(-3.33%)
Jun 09, 2020 5.200 5.250 4.887 5.100 133,003 -0.09(-1.73%)
Jun 08, 2020 4.900 5.270 4.736 5.190 140,066 +0.52(+11.13%)
Jun 05, 2020 4.350 4.810 4.350 4.670 108,400 +0.32(+7.36%)
Jun 04, 2020 4.330 4.530 4.210 4.350 101,640 -0.01(-0.23%)
Jun 03, 2020 4.280 4.470 4.200 4.360 99,029 +0.08(+1.87%)
Jun 02, 2020 4.250 4.312 4.150 4.280 33,428 -0.01(-0.23%)
Jun 01, 2020 4.200 4.330 4.120 4.290 60,917 +0.08(+1.90%)
May 29, 2020 4.300 4.300 4.055 4.210 65,100 -0.11(-2.55%)
May 28, 2020 4.310 4.370 4.190 4.320 107,962 +0.10(+2.37%)
May 27, 2020 4.300 4.300 4.090 4.220 270,972 +0.04(+0.96%)
May 26, 2020 4.170 4.380 4.150 4.180 91,551 +0.10(+2.45%)
May 22, 2020 4.050 4.150 3.950 4.080 66,000 +0.05(+1.24%)
May 21, 2020 3.720 4.150 3.715 4.030 87,012 +0.26(+6.90%)
May 20, 2020 3.500 3.780 3.470 3.770 47,195 +0.33(+9.59%)
May 19, 2020 3.560 3.560 3.360 3.440 39,349 -0.17(-4.71%)
May 18, 2020 3.320 3.610 3.209 3.610 76,852 +0.41(+12.81%)
May 15, 2020 3.130 3.210 3.000 3.200 33,400 +0.17(+5.61%)
May 14, 2020 3.140 3.175 2.830 3.030 49,579 -0.13(-4.11%)
May 13, 2020 3.400 3.400 3.070 3.160 31,890 -0.22(-6.51%)
May 12, 2020 3.620 3.620 3.360 3.380 90,647 -0.17(-4.79%)
May 11, 2020 3.630 3.690 3.440 3.550 52,589 -0.15(-4.05%)
May 08, 2020 3.650 3.720 3.470 3.700 41,500 +0.21(+6.02%)
May 07, 2020 3.470 3.600 3.410 3.490 26,825 +0.08(+2.35%)
May 06, 2020 3.750 3.770 3.290 3.410 69,259 -0.41(-10.73%)
May 05, 2020 4.010 4.039 3.750 3.820 27,440 -0.05(-1.29%)
May 04, 2020 3.730 3.890 3.640 3.870 31,448 +0.08(+2.11%)
May 01, 2020 3.930 4.048 3.700 3.790 55,900 -0.38(-9.11%)
Apr 30, 2020 4.640 4.640 3.970 4.170 123,159 -0.35(-7.74%)
Apr 29, 2020 3.690 4.560 3.590 4.520 61,070 +0.93(+25.91%)
Apr 28, 2020 3.920 3.959 3.500 3.590 67,612 -0.16(-4.27%)
Apr 27, 2020 3.500 3.790 3.500 3.750 44,957 +0.27(+7.76%)
Apr 24, 2020 3.410 3.500 3.392 3.480 47,000 +0.12(+3.57%)
Apr 23, 2020 3.170 3.500 3.160 3.360 46,693 +0.19(+5.99%)
Apr 22, 2020 3.070 3.230 3.010 3.170 56,687 +0.15(+4.97%)
Apr 21, 2020 2.800 3.040 2.800 3.020 37,488 +0.19(+6.71%)
Apr 20, 2020 3.090 3.090 2.759 2.830 48,665 -0.26(-8.41%)
Apr 17, 2020 2.880 3.110 2.880 3.090 59,600 +0.31(+11.15%)
Apr 16, 2020 3.090 3.090 2.750 2.780 101,197 -0.31(-10.03%)
Apr 15, 2020 3.140 3.140 3.000 3.090 61,391 -0.05(-1.59%)
Apr 14, 2020 3.330 3.360 3.100 3.140 54,410 -0.05(-1.57%)
Apr 13, 2020 3.280 3.350 3.130 3.190 93,172 +0.06(+1.92%)
Apr 09, 2020 3.050 3.250 3.025 3.130 107,900 +0.18(+6.10%)
Apr 08, 2020 2.860 3.100 2.850 2.950 104,517 +0.10(+3.51%)
Apr 07, 2020 3.170 3.250 2.750 2.850 67,470 -0.26(-8.36%)
Apr 06, 2020 3.020 3.300 3.010 3.110 148,956 +0.13(+4.36%)
Apr 03, 2020 3.000 3.010 2.920 2.980 93,100 -0.03(-1.00%)
Apr 02, 2020 3.300 3.441 2.950 3.010 61,703 -0.30(-9.06%)
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.