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, 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%)
Apr 01, 2020 3.600 3.630 3.300 3.310 75,158 -0.45(-11.97%)
Mar 31, 2020 3.990 4.100 3.690 3.760 108,565 -0.29(-7.16%)
Mar 30, 2020 4.010 4.060 3.950 4.050 154,500 -0.03(-0.74%)
Mar 27, 2020 3.900 4.080 3.693 4.080 141,500 +0.05(+1.24%)
Mar 26, 2020 4.010 4.160 3.600 4.030 265,030 +0.01(+0.25%)
Mar 25, 2020 4.870 4.870 3.920 4.020 141,174 -0.57(-12.42%)
Mar 24, 2020 4.510 4.590 4.280 4.590 95,808 +0.30(+6.99%)
Mar 23, 2020 4.100 4.320 4.050 4.290 83,669 +0.19(+4.63%)
Mar 20, 2020 3.480 4.245 3.480 4.100 158,600 +0.60(+17.14%)
Mar 19, 2020 3.450 3.670 3.230 3.500 110,940 +0.00(+0.00%)
Mar 18, 2020 4.050 4.430 3.450 3.500 127,928 -0.90(-20.45%)
Mar 17, 2020 3.900 4.465 3.731 4.400 143,403 +0.62(+16.40%)
Mar 16, 2020 5.220 5.230 3.640 3.780 109,884 -1.89(-33.33%)
Mar 13, 2020 4.400 6.000 4.400 5.670 133,600 +1.59(+38.97%)
Mar 12, 2020 4.250 4.380 3.570 4.080 59,081 -0.27(-6.21%)
Mar 11, 2020 4.280 4.460 4.280 4.350 25,157 -0.01(-0.23%)
Mar 10, 2020 4.500 4.660 4.060 4.360 89,988 -0.03(-0.68%)
Mar 09, 2020 5.810 5.810 4.350 4.390 75,035 -1.30(-22.85%)
Mar 06, 2020 5.950 5.970 5.660 5.690 41,700 -0.29(-4.85%)
Mar 05, 2020 6.600 6.780 5.880 5.980 77,014 -0.74(-11.01%)
Mar 04, 2020 6.600 6.730 6.600 6.720 32,725 +0.21(+3.23%)
Mar 03, 2020 6.440 6.600 6.440 6.510 31,604 +0.03(+0.46%)
Mar 02, 2020 6.390 6.480 6.300 6.480 19,929 +0.25(+4.01%)
Feb 28, 2020 6.800 6.940 6.150 6.230 45,200 -0.61(-8.92%)
Feb 27, 2020 6.880 7.090 6.820 6.840 24,275 -0.20(-2.84%)
Feb 26, 2020 7.130 7.180 6.950 7.040 10,350 +0.01(+0.14%)
Feb 25, 2020 7.360 7.520 7.000 7.030 36,655 -0.36(-4.87%)
Feb 24, 2020 7.560 7.690 7.380 7.390 30,136 -0.13(-1.73%)
Feb 21, 2020 7.780 7.780 7.520 7.520 27,100 -0.21(-2.72%)
Feb 20, 2020 7.790 7.910 7.660 7.730 26,077 -0.12(-1.53%)
Feb 19, 2020 7.950 8.020 7.820 7.850 9,015 +0.01(+0.13%)
Feb 18, 2020 7.860 7.880 7.784 7.840 5,808 +0.02(+0.26%)
Feb 14, 2020 7.767 7.860 7.767 7.820 7,600 +0.04(+0.51%)
Feb 13, 2020 7.880 7.880 7.750 7.780 16,026 -0.08(-1.02%)
Feb 12, 2020 7.710 7.900 7.670 7.860 14,678 +0.15(+1.95%)
Feb 11, 2020 7.690 7.800 7.650 7.710 18,684 +0.06(+0.78%)
Feb 10, 2020 7.750 7.820 7.580 7.650 31,777 -0.11(-1.42%)
Feb 07, 2020 7.780 7.870 7.750 7.760 14,600 -0.06(-0.77%)
Feb 06, 2020 7.970 8.000 7.738 7.820 26,944 -0.16(-2.01%)
Feb 05, 2020 8.070 8.070 7.930 7.980 12,651 -0.05(-0.62%)
Feb 04, 2020 8.040 8.160 7.990 8.030 19,512 -0.01(-0.12%)
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.