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 (%)
May 28, 2021 6.300 6.370 6.210 6.330 32,503 +0.07(+1.12%)
May 27, 2021 6.190 6.310 6.093 6.260 57,999 +0.15(+2.45%)
May 26, 2021 6.060 6.200 6.050 6.110 40,612 +0.00(+0.00%)
May 25, 2021 6.310 6.370 6.100 6.110 63,777 -0.12(-1.93%)
May 24, 2021 6.190 6.320 6.190 6.230 28,383 +0.10(+1.63%)
May 21, 2021 6.290 6.290 6.090 6.130 48,254 -0.03(-0.49%)
May 20, 2021 5.940 6.170 5.940 6.160 53,221 +0.19(+3.18%)
May 19, 2021 5.920 5.990 5.850 5.970 50,544 -0.05(-0.83%)
May 18, 2021 6.110 6.150 6.010 6.020 53,106 -0.02(-0.33%)
May 17, 2021 6.300 6.425 6.025 6.040 49,940 -0.38(-5.92%)
May 14, 2021 6.070 6.470 6.010 6.420 58,215 +0.45(+7.54%)
May 13, 2021 6.130 6.150 5.770 5.970 81,296 -0.14(-2.29%)
May 12, 2021 6.400 6.400 6.120 6.110 87,803 -0.23(-3.63%)
May 11, 2021 6.530 7.000 6.090 6.340 239,232 -0.92(-12.67%)
May 10, 2021 7.600 7.699 7.210 7.260 59,011 -0.32(-4.22%)
May 07, 2021 7.660 7.850 7.540 7.580 33,005 -0.24(-3.07%)
May 06, 2021 8.030 8.040 7.620 7.820 56,768 -0.12(-1.51%)
May 05, 2021 8.010 8.040 7.830 7.940 45,647 -0.06(-0.75%)
May 04, 2021 8.220 8.220 7.930 8.000 48,259 -0.19(-2.32%)
May 03, 2021 8.100 8.210 8.050 8.190 47,692 +0.06(+0.74%)
Apr 30, 2021 7.850 8.230 7.850 8.130 115,200 +0.21(+2.65%)
Apr 29, 2021 7.850 7.920 7.800 7.920 66,827 +0.04(+0.51%)
Apr 28, 2021 7.990 7.990 7.840 7.880 35,096 -0.07(-0.88%)
Apr 27, 2021 7.960 7.990 7.810 7.950 46,931 -0.13(-1.61%)
Apr 26, 2021 8.280 8.320 8.040 8.080 15,995 -0.18(-2.18%)
Apr 23, 2021 8.240 8.340 8.120 8.260 33,000 +0.11(+1.35%)
Apr 22, 2021 8.040 8.250 8.040 8.150 44,299 -0.13(-1.57%)
Apr 21, 2021 8.170 8.390 8.120 8.280 47,161 +0.18(+2.22%)
Apr 20, 2021 8.160 8.220 7.900 8.100 47,453 -0.10(-1.22%)
Apr 19, 2021 8.500 8.520 8.080 8.200 46,109 -0.32(-3.76%)
Apr 16, 2021 8.510 8.640 8.350 8.520 45,200 +0.06(+0.71%)
Apr 15, 2021 8.140 8.520 8.080 8.460 51,194 +0.32(+3.93%)
Apr 14, 2021 8.050 8.300 8.050 8.140 30,207 +0.14(+1.75%)
Apr 13, 2021 7.900 8.180 7.800 8.000 36,721 +0.06(+0.76%)
Apr 12, 2021 7.800 8.000 7.775 7.940 28,578 -0.02(-0.25%)
Apr 09, 2021 8.090 8.090 7.820 7.960 26,500 -0.04(-0.50%)
Apr 08, 2021 7.810 8.050 7.750 8.000 52,290 +0.15(+1.91%)
Apr 07, 2021 7.930 8.080 7.730 7.850 68,456 -0.08(-1.01%)
Apr 06, 2021 8.140 8.260 7.810 7.930 94,597 -0.23(-2.82%)
Apr 05, 2021 7.900 8.250 7.840 8.160 54,815 +0.32(+4.08%)
Apr 01, 2021 7.950 8.050 7.780 7.840 165,300 -0.11(-1.38%)
Mar 31, 2021 8.480 8.480 7.950 7.950 106,755 -0.55(-6.47%)
Mar 30, 2021 7.680 8.550 7.680 8.500 98,987 +0.77(+9.96%)
Mar 29, 2021 7.760 7.800 7.410 7.730 106,121 -0.06(-0.77%)
Mar 26, 2021 7.670 7.850 7.410 7.790 127,100 +0.09(+1.17%)
Mar 25, 2021 7.800 7.800 7.510 7.700 39,398 -0.13(-1.66%)
Mar 24, 2021 8.080 8.320 7.800 7.830 50,315 -0.16(-2.00%)
Mar 23, 2021 8.280 8.400 7.870 7.990 78,375 -0.43(-5.11%)
Mar 22, 2021 8.160 8.710 8.020 8.420 101,960 +0.23(+2.81%)
Mar 19, 2021 8.150 8.220 7.950 8.190 176,600 -0.06(-0.73%)
Mar 18, 2021 8.820 8.820 8.190 8.250 100,811 -0.56(-6.36%)
Mar 17, 2021 9.300 9.340 8.760 8.810 203,305 -0.38(-4.13%)
Mar 16, 2021 9.800 9.800 8.890 9.190 223,469 +0.15(+1.66%)
Mar 15, 2021 8.860 9.120 8.840 9.040 182,320 +0.21(+2.38%)
Mar 12, 2021 8.800 8.879 8.550 8.830 74,500 +0.06(+0.68%)
Mar 11, 2021 8.550 8.770 8.410 8.770 95,736 +0.19(+2.21%)
Mar 10, 2021 8.570 8.800 8.470 8.580 134,267 +0.13(+1.54%)
Mar 09, 2021 8.430 8.530 8.340 8.450 50,221 +0.01(+0.12%)
Mar 08, 2021 8.380 8.470 8.260 8.440 49,873 +0.14(+1.69%)
Mar 05, 2021 8.100 8.320 7.950 8.300 50,100 +0.33(+4.14%)
Mar 04, 2021 8.450 8.510 7.920 7.970 79,197 -0.48(-5.68%)
Mar 03, 2021 8.770 8.780 8.430 8.450 41,055 +0.00(+0.00%)
Mar 02, 2021 8.350 8.580 8.150 8.450 30,369 +0.12(+1.44%)
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.