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 (%)
Sep 30, 2008 6.470 6.510 6.010 6.420 25,179 +0.02(+0.31%)
Sep 29, 2008 6.340 6.840 6.030 6.400 35,750 +0.00(+0.00%)
Sep 26, 2008 6.400 6.460 6.180 6.400 0 -0.10(-1.54%)
Sep 25, 2008 6.290 6.570 6.180 6.500 16,615 +0.16(+2.52%)
Sep 24, 2008 6.260 6.340 6.040 6.340 11,838 +0.11(+1.77%)
Sep 23, 2008 6.510 6.510 6.060 6.230 28,000 -0.30(-4.59%)
Sep 22, 2008 6.910 6.950 6.440 6.530 27,512 -0.41(-5.91%)
Sep 19, 2008 6.700 7.205 6.700 6.940 0 -0.01(-0.14%)
Sep 18, 2008 6.930 7.790 6.640 6.950 41,289 -0.18(-2.52%)
Sep 17, 2008 7.480 7.480 7.130 7.130 35,328 -0.43(-5.69%)
Sep 16, 2008 7.530 7.560 7.250 7.560 7,740 +0.00(+0.00%)
Sep 15, 2008 7.140 7.800 7.100 7.560 15,165 -0.24(-3.08%)
Sep 12, 2008 8.010 8.100 7.500 7.800 0 -0.22(-2.74%)
Sep 11, 2008 8.480 8.480 7.840 8.020 13,700 -0.51(-5.98%)
Sep 10, 2008 8.740 8.800 8.370 8.530 22,600 -0.24(-2.74%)
Sep 09, 2008 9.040 9.040 8.715 8.770 14,322 -0.30(-3.31%)
Sep 08, 2008 9.090 9.120 8.940 9.070 12,406 -0.02(-0.22%)
Sep 05, 2008 8.680 9.090 8.650 9.090 0 +0.44(+5.09%)
Sep 04, 2008 9.060 9.060 8.650 8.650 17,123 -0.45(-4.95%)
Sep 03, 2008 9.020 9.190 8.460 9.100 9,734 +0.11(+1.22%)
Sep 02, 2008 9.040 9.090 8.910 8.990 15,585 -0.05(-0.55%)
Aug 29, 2008 8.920 9.040 8.910 9.040 0 +0.08(+0.89%)
Aug 28, 2008 9.000 9.000 8.900 8.960 7,600 -0.06(-0.67%)
Aug 27, 2008 8.920 9.100 8.870 9.020 13,530 +0.11(+1.23%)
Aug 26, 2008 8.790 8.910 8.620 8.910 7,259 +0.08(+0.91%)
Aug 25, 2008 8.780 8.880 8.700 8.830 9,875 -0.17(-1.89%)
Aug 22, 2008 8.940 9.040 8.840 9.000 0 +0.12(+1.35%)
Aug 21, 2008 9.070 9.110 8.840 8.880 10,010 -0.23(-2.52%)
Aug 20, 2008 8.990 9.110 8.960 9.110 3,530 +0.09(+1.00%)
Aug 19, 2008 9.170 9.180 9.000 9.020 8,788 -0.19(-2.06%)
Aug 18, 2008 9.080 9.210 8.920 9.210 14,103 +0.17(+1.88%)
Aug 15, 2008 9.410 9.410 8.840 9.040 0 -0.41(-4.34%)
Aug 14, 2008 9.430 9.530 9.410 9.450 20,950 -0.02(-0.21%)
Aug 13, 2008 9.250 9.505 9.220 9.470 23,226 +0.21(+2.27%)
Aug 12, 2008 9.150 9.260 9.140 9.260 13,811 +0.08(+0.87%)
Aug 11, 2008 9.190 9.270 9.160 9.180 20,659 -0.05(-0.54%)
Aug 08, 2008 9.040 9.230 8.840 9.230 24,278 +0.19(+2.10%)
Aug 07, 2008 8.920 9.060 8.910 9.040 16,951 +0.16(+1.80%)
Aug 06, 2008 8.720 8.880 8.490 8.880 23,030 +0.11(+1.25%)
Aug 05, 2008 8.800 8.840 8.640 8.770 14,592 -0.13(-1.46%)
Aug 04, 2008 8.940 8.940 8.680 8.900 11,743 -0.05(-0.56%)
Aug 01, 2008 8.980 9.000 8.400 8.950 15,911 -0.07(-0.78%)
Jul 31, 2008 9.240 9.270 8.295 9.020 40,746 -0.25(-2.70%)
Jul 30, 2008 9.250 9.270 9.110 9.270 29,250 +0.06(+0.65%)
Jul 29, 2008 9.210 9.270 9.200 9.210 6,740 -0.11(-1.18%)
Jul 28, 2008 9.310 9.320 8.780 9.320 19,474 +0.05(+0.54%)
Jul 25, 2008 9.020 9.290 9.020 9.270 18,663 +0.16(+1.76%)
Jul 24, 2008 9.290 9.380 9.110 9.110 9,108 -0.26(-2.77%)
Jul 23, 2008 9.200 9.490 9.200 9.370 17,824 +0.21(+2.29%)
Jul 22, 2008 8.870 9.270 8.870 9.160 12,746 +0.05(+0.55%)
Jul 21, 2008 9.200 9.200 9.070 9.110 9,925 -0.09(-0.98%)
Jul 18, 2008 9.100 9.200 8.970 9.200 16,856 +0.14(+1.55%)
Jul 17, 2008 9.110 9.140 8.870 9.060 22,813 -0.09(-0.98%)
Jul 16, 2008 8.980 9.340 8.970 9.150 39,004 +0.20(+2.23%)
Jul 15, 2008 8.750 8.970 8.750 8.950 14,202 +0.04(+0.45%)
Jul 14, 2008 8.770 8.970 8.770 8.910 19,126 +0.17(+1.95%)
Jul 11, 2008 8.910 8.910 8.450 8.740 17,162 -0.17(-1.91%)
Jul 10, 2008 9.050 9.090 8.680 8.910 61,595 -0.10(-1.11%)
Jul 09, 2008 9.090 9.090 8.970 9.010 11,999 -0.02(-0.22%)
Jul 08, 2008 8.830 9.090 8.830 9.030 20,666 +0.15(+1.69%)
Jul 07, 2008 9.050 9.070 8.530 8.880 19,984 -0.17(-1.88%)
Jul 04, 2008 9.100 9.160 9.000 9.050 6,300 +0.00(+0.00%)
Jul 03, 2008 9.100 9.160 9.000 9.050 6,300 -0.05(-0.55%)
Jul 02, 2008 9.410 9.410 9.060 9.100 29,015 -0.21(-2.26%)
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.