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 (%)
Oct 29, 2010 4.170 4.180 4.070 4.080 19,219 -0.08(-1.92%)
Oct 28, 2010 4.780 4.780 3.800 4.160 422,751 -0.75(-15.27%)
Oct 27, 2010 5.000 5.000 4.910 4.910 21,363 -0.06(-1.21%)
Oct 25, 2010 5.000 5.200 4.920 4.970 40,449 -0.01(-0.20%)
Oct 22, 2010 4.950 4.980 4.910 4.980 16,449 +0.04(+0.81%)
Oct 21, 2010 5.000 5.000 4.890 4.940 16,657 -0.05(-1.00%)
Oct 20, 2010 4.930 5.000 4.890 4.990 17,972 +0.09(+1.84%)
Oct 19, 2010 4.760 4.970 4.760 4.900 47,576 +0.14(+2.94%)
Oct 18, 2010 4.650 4.760 4.600 4.760 11,865 +0.14(+3.03%)
Oct 15, 2010 4.580 4.620 4.500 4.620 50,471 +0.12(+2.67%)
Oct 14, 2010 4.420 4.540 4.380 4.500 13,346 +0.05(+1.12%)
Oct 13, 2010 4.480 4.610 4.370 4.450 39,525 -0.05(-1.11%)
Oct 12, 2010 4.530 4.600 4.310 4.500 51,720 +0.00(+0.00%)
Oct 11, 2010 4.610 4.900 4.500 4.500 51,335 -0.04(-0.88%)
Oct 08, 2010 4.540 4.580 4.360 4.540 43,163 +0.21(+4.85%)
Oct 07, 2010 4.260 4.470 4.161 4.330 55,967 +0.15(+3.59%)
Oct 06, 2010 4.070 4.250 4.060 4.180 54,417 +0.13(+3.21%)
Oct 05, 2010 4.130 4.130 3.980 4.050 231,458 -0.01(-0.25%)
Oct 04, 2010 4.220 4.280 4.000 4.060 107,872 -0.13(-3.10%)
Oct 01, 2010 4.190 4.250 4.100 4.190 36,090 +0.01(+0.24%)
Sep 30, 2010 4.280 4.310 4.110 4.180 32,213 -0.06(-1.42%)
Sep 29, 2010 4.140 4.300 4.140 4.240 49,374 +0.13(+3.16%)
Sep 28, 2010 4.120 4.150 4.030 4.110 86,273 -0.01(-0.24%)
Sep 27, 2010 4.110 4.165 4.050 4.120 26,088 -0.02(-0.48%)
Sep 24, 2010 4.190 4.240 3.970 4.140 67,651 +0.02(+0.49%)
Sep 23, 2010 4.150 4.210 4.120 4.120 6,017 -0.03(-0.72%)
Sep 22, 2010 4.300 4.300 4.150 4.150 17,617 -0.10(-2.35%)
Sep 21, 2010 4.280 4.320 4.130 4.250 19,542 -0.06(-1.39%)
Sep 20, 2010 4.210 4.310 4.160 4.310 38,649 +0.13(+3.11%)
Sep 17, 2010 4.180 4.420 4.180 4.180 45,567 -0.17(-3.91%)
Sep 15, 2010 4.380 4.390 4.310 4.350 9,137 +0.01(+0.23%)
Sep 14, 2010 4.500 4.500 4.340 4.340 20,101 -0.19(-4.19%)
Sep 13, 2010 4.500 4.530 4.400 4.530 9,567 +0.12(+2.72%)
Sep 10, 2010 4.450 4.560 4.400 4.410 16,346 -0.01(-0.23%)
Sep 09, 2010 4.450 4.520 4.410 4.420 20,764 +0.02(+0.45%)
Sep 08, 2010 4.440 4.470 4.400 4.400 8,327 +0.00(+0.00%)
Sep 07, 2010 4.580 4.600 4.400 4.400 12,688 -0.18(-3.93%)
Sep 03, 2010 4.500 4.610 4.500 4.580 12,348 +0.09(+2.00%)
Sep 02, 2010 4.510 4.560 4.440 4.490 11,809 -0.01(-0.22%)
Sep 01, 2010 4.460 4.564 4.380 4.500 47,027 +0.01(+0.22%)
Aug 31, 2010 4.480 4.570 4.430 4.490 300 -0.04(-0.88%)
Aug 30, 2010 4.600 4.630 4.530 4.530 11,603 -0.09(-1.95%)
Aug 27, 2010 4.620 4.630 4.450 4.620 14,955 +0.03(+0.65%)
Aug 26, 2010 4.550 4.670 4.520 4.590 20,665 +0.02(+0.44%)
Aug 25, 2010 4.610 4.620 4.550 4.570 11,688 -0.06(-1.30%)
Aug 24, 2010 4.650 4.730 4.570 4.630 26,409 -0.05(-1.07%)
Aug 23, 2010 4.850 4.890 4.650 4.680 45,910 -0.12(-2.50%)
Aug 20, 2010 4.980 4.980 4.800 4.800 12,112 -0.11(-2.24%)
Aug 19, 2010 4.910 4.940 4.840 4.910 24,041 -0.01(-0.20%)
Aug 18, 2010 5.000 5.000 4.920 4.920 24,346 -0.06(-1.20%)
Aug 17, 2010 4.960 5.000 4.930 4.980 16,514 +0.03(+0.61%)
Aug 16, 2010 4.800 4.990 4.800 4.950 24,546 +0.13(+2.70%)
Aug 13, 2010 4.820 4.930 4.820 4.820 9,067 +0.01(+0.21%)
Aug 12, 2010 4.700 4.900 4.700 4.810 30,855 -0.04(-0.82%)
Aug 11, 2010 5.140 5.190 4.750 4.850 85,758 -0.25(-4.90%)
Aug 10, 2010 5.210 5.270 4.870 5.100 82,355 -0.08(-1.54%)
Aug 09, 2010 4.860 5.500 4.850 5.180 121,689 +0.41(+8.60%)
Aug 06, 2010 4.770 4.790 4.590 4.770 25,851 +0.14(+3.02%)
Aug 05, 2010 4.640 4.740 4.630 4.630 17,347 -0.03(-0.64%)
Aug 04, 2010 4.660 4.750 4.660 4.660 15,163 -0.02(-0.43%)
Aug 03, 2010 4.660 4.750 4.621 4.680 22,651 +0.01(+0.21%)
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.