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, 2008 9.280 9.450 9.260 9.400 12,975 +0.12(+1.29%)
Jun 27, 2008 9.390 9.480 9.280 9.280 19,600 -0.07(-0.75%)
Jun 26, 2008 9.420 9.480 9.300 9.350 11,770 -0.05(-0.53%)
Jun 25, 2008 9.360 9.450 9.260 9.400 53,261 +0.08(+0.86%)
Jun 24, 2008 9.250 9.350 9.250 9.320 46,639 +0.09(+0.98%)
Jun 23, 2008 9.510 9.610 9.230 9.230 27,460 -0.32(-3.35%)
Jun 20, 2008 9.520 9.640 9.470 9.550 43,368 +0.08(+0.84%)
Jun 19, 2008 9.450 9.550 9.310 9.470 11,127 +0.06(+0.64%)
Jun 18, 2008 9.410 9.540 9.290 9.410 12,410 +0.07(+0.75%)
Jun 17, 2008 9.590 9.590 9.250 9.340 16,927 -0.22(-2.30%)
Jun 16, 2008 9.350 9.590 8.810 9.560 28,219 +0.26(+2.80%)
Jun 13, 2008 9.040 9.420 8.940 9.300 22,163 +0.28(+3.10%)
Jun 12, 2008 8.830 9.030 8.310 9.020 15,860 +0.22(+2.50%)
Jun 11, 2008 8.920 8.920 8.720 8.800 53,756 -0.12(-1.35%)
Jun 10, 2008 8.880 8.940 8.040 8.920 28,636 +0.07(+0.79%)
Jun 09, 2008 8.710 8.930 8.710 8.850 23,680 +0.04(+0.45%)
Jun 06, 2008 8.660 8.970 8.150 8.810 64,658 +0.17(+1.97%)
Jun 05, 2008 8.445 8.690 8.410 8.640 19,058 +0.18(+2.13%)
Jun 04, 2008 8.370 8.560 8.340 8.460 18,173 +0.07(+0.83%)
Jun 03, 2008 8.330 8.450 8.290 8.390 15,694 +0.09(+1.08%)
Jun 02, 2008 8.200 8.410 8.200 8.300 23,700 -0.35(-4.05%)
May 30, 2008 8.570 8.650 8.500 8.650 16,279 +0.15(+1.76%)
May 29, 2008 8.470 8.630 8.450 8.500 14,560 -0.05(-0.58%)
May 28, 2008 8.470 8.640 8.400 8.550 28,435 +0.10(+1.18%)
May 27, 2008 8.480 8.480 8.400 8.450 23,143 -0.02(-0.24%)
May 26, 2008 8.470 8.480 8.400 8.470 0 +0.00(+0.00%)
May 23, 2008 8.470 8.480 8.400 8.470 16,217 +0.01(+0.12%)
May 22, 2008 8.360 8.470 8.350 8.460 32,550 +0.01(+0.12%)
May 21, 2008 8.370 8.490 8.330 8.450 11,917 +0.05(+0.60%)
May 20, 2008 8.320 8.450 8.320 8.400 15,629 +0.05(+0.60%)
May 19, 2008 8.430 8.430 8.300 8.350 34,393 -0.05(-0.60%)
May 16, 2008 8.550 8.550 8.100 8.400 16,847 -0.12(-1.41%)
May 15, 2008 8.050 8.550 8.050 8.520 25,736 +0.42(+5.19%)
May 14, 2008 8.550 8.550 8.000 8.100 59,963 -0.27(-3.23%)
May 13, 2008 8.440 8.450 8.240 8.370 13,944 +0.09(+1.09%)
May 12, 2008 8.360 8.460 8.260 8.280 15,700 -0.15(-1.78%)
May 09, 2008 8.520 8.620 8.260 8.430 9,600 -0.15(-1.75%)
May 08, 2008 8.730 8.830 8.430 8.580 26,067 -0.22(-2.50%)
May 07, 2008 8.580 8.800 8.460 8.800 41,004 +0.20(+2.33%)
May 06, 2008 9.080 9.080 8.490 8.600 27,210 -0.41(-4.55%)
May 05, 2008 9.170 9.250 9.010 9.010 26,906 -0.18(-1.96%)
May 02, 2008 9.130 9.200 9.060 9.190 27,804 +0.06(+0.66%)
May 01, 2008 8.650 9.230 8.650 9.130 53,479 -0.30(-3.18%)
Apr 30, 2008 9.390 9.430 9.300 9.430 10,500 +0.08(+0.86%)
Apr 29, 2008 9.200 9.390 9.190 9.350 16,734 +0.11(+1.19%)
Apr 28, 2008 9.010 9.240 8.990 9.240 20,421 +0.29(+3.24%)
Apr 25, 2008 9.210 9.210 8.940 8.950 16,700 -0.25(-2.72%)
Apr 24, 2008 9.020 9.210 8.970 9.200 18,400 +0.18(+2.00%)
Apr 23, 2008 9.130 9.150 8.870 9.020 21,000 -0.11(-1.20%)
Apr 22, 2008 9.490 9.490 9.080 9.130 15,300 -0.32(-3.39%)
Apr 21, 2008 9.220 9.580 9.220 9.450 18,684 +0.08(+0.85%)
Apr 18, 2008 9.370 9.420 9.290 9.370 11,000 +0.03(+0.32%)
Apr 17, 2008 9.310 9.420 9.020 9.340 19,600 +0.01(+0.11%)
Apr 16, 2008 9.200 9.430 9.200 9.330 18,100 +0.14(+1.52%)
Apr 15, 2008 8.910 9.280 8.750 9.190 15,100 +0.27(+3.03%)
Apr 14, 2008 8.950 9.080 8.710 8.920 14,500 -0.01(-0.11%)
Apr 11, 2008 9.330 9.330 8.930 8.930 12,900 -0.43(-4.59%)
Apr 10, 2008 9.420 9.420 8.950 9.360 18,700 -0.06(-0.64%)
Apr 09, 2008 9.640 9.650 9.210 9.420 8,200 -0.26(-2.69%)
Apr 08, 2008 9.330 9.680 9.300 9.680 24,800 +0.19(+2.00%)
Apr 07, 2008 9.160 9.490 9.050 9.490 27,300 +0.39(+4.29%)
Apr 04, 2008 9.300 9.300 9.050 9.100 14,400 -0.24(-2.57%)
Apr 03, 2008 9.400 9.400 8.970 9.340 13,400 -0.10(-1.06%)
Apr 02, 2008 9.450 9.450 9.250 9.440 37,200 +0.17(+1.83%)
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.