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 (%)
Aug 30, 2013 6.130 6.220 6.130 6.210 69,415 +0.00(+0.00%)
Aug 29, 2013 6.160 6.230 6.150 6.210 3,740 +0.05(+0.81%)
Aug 28, 2013 6.210 6.250 6.150 6.160 10,738 -0.04(-0.65%)
Aug 27, 2013 6.200 6.250 6.150 6.200 29,087 +0.03(+0.49%)
Aug 26, 2013 6.150 6.190 6.080 6.170 7,846 +0.06(+0.98%)
Aug 23, 2013 6.080 6.190 6.040 6.110 5,866 +0.10(+1.66%)
Aug 22, 2013 6.240 6.300 6.000 6.010 27,107 -0.12(-1.96%)
Aug 21, 2013 6.120 6.250 6.120 6.130 16,114 +0.05(+0.82%)
Aug 20, 2013 6.000 6.150 6.000 6.080 22,747 +0.01(+0.16%)
Aug 19, 2013 5.857 6.100 5.857 6.070 8,799 +0.23(+3.94%)
Aug 16, 2013 5.940 5.940 5.770 5.840 15,345 -0.16(-2.67%)
Aug 15, 2013 5.980 6.130 5.950 6.000 38,700 -0.16(-2.60%)
Aug 14, 2013 5.852 6.230 5.850 6.160 46,448 +0.29(+4.94%)
Aug 13, 2013 5.510 5.950 5.510 5.870 28,821 +0.38(+6.92%)
Aug 12, 2013 5.480 5.540 5.370 5.490 14,746 +0.01(+0.18%)
Aug 09, 2013 5.400 5.500 5.370 5.480 10,179 +0.07(+1.29%)
Aug 08, 2013 5.400 5.450 5.385 5.410 13,108 +0.00(+0.00%)
Aug 07, 2013 5.270 5.460 5.270 5.410 52,391 +0.01(+0.19%)
Aug 06, 2013 5.400 5.440 5.350 5.400 9,529 -0.02(-0.37%)
Aug 05, 2013 5.370 5.500 5.290 5.420 24,312 -0.05(-0.91%)
Aug 02, 2013 5.540 5.570 5.390 5.470 3,773 -0.10(-1.80%)
Aug 01, 2013 5.480 5.630 5.460 5.570 9,663 +0.24(+4.50%)
Jul 31, 2013 5.370 5.410 5.330 5.330 1,723 +0.00(+0.00%)
Jul 30, 2013 5.250 5.330 5.200 5.330 25,183 +0.13(+2.50%)
Jul 29, 2013 5.180 5.230 5.150 5.200 11,953 -0.03(-0.57%)
Jul 26, 2013 5.200 5.280 5.150 5.230 8,409 +0.04(+0.77%)
Jul 25, 2013 5.100 5.250 5.070 5.190 17,177 +0.09(+1.76%)
Jul 24, 2013 5.170 5.220 5.070 5.100 12,908 -0.02(-0.39%)
Jul 23, 2013 5.110 5.180 5.100 5.120 13,500 -0.02(-0.39%)
Jul 22, 2013 5.100 5.150 5.060 5.140 55,708 +0.03(+0.59%)
Jul 19, 2013 5.020 5.140 5.020 5.110 7,014 -0.01(-0.20%)
Jul 18, 2013 5.138 5.140 5.030 5.120 28,810 +0.06(+1.19%)
Jul 17, 2013 5.090 5.100 5.050 5.060 31,387 -0.07(-1.36%)
Jul 16, 2013 4.980 5.140 4.980 5.130 9,502 +0.04(+0.79%)
Jul 15, 2013 5.020 5.100 4.970 5.090 10,284 +0.03(+0.59%)
Jul 12, 2013 4.860 5.060 4.860 5.060 10,540 +0.08(+1.61%)
Jul 11, 2013 4.873 4.980 4.830 4.980 9,519 +0.06(+1.22%)
Jul 10, 2013 4.890 4.920 4.840 4.920 7,196 -0.02(-0.40%)
Jul 09, 2013 4.800 4.940 4.830 4.940 16,668 +0.11(+2.28%)
Jul 08, 2013 4.750 4.830 4.750 4.830 18,845 +0.05(+1.05%)
Jul 05, 2013 4.660 4.830 4.660 4.780 9,590 +0.06(+1.27%)
Jul 03, 2013 4.611 4.730 4.580 4.720 19,715 +0.09(+1.94%)
Jul 02, 2013 4.710 4.737 4.600 4.630 22,631 -0.05(-1.07%)
Jul 01, 2013 4.680 4.710 4.600 4.680 28,130 -0.05(-1.06%)
Jun 28, 2013 4.640 4.750 4.600 4.730 16,867 +0.02(+0.42%)
Jun 27, 2013 4.780 4.790 4.710 4.710 11,100 -0.04(-0.84%)
Jun 26, 2013 4.700 4.790 4.700 4.750 13,142 +0.06(+1.28%)
Jun 25, 2013 4.720 4.840 4.690 4.690 16,839 +0.00(+0.00%)
Jun 24, 2013 4.790 4.790 4.630 4.690 15,330 -0.11(-2.29%)
Jun 21, 2013 4.670 4.800 4.630 4.800 19,877 +0.17(+3.67%)
Jun 20, 2013 4.650 4.700 4.630 4.630 22,874 -0.09(-1.91%)
Jun 19, 2013 4.700 4.760 4.700 4.720 9,923 -0.03(-0.63%)
Jun 18, 2013 4.650 4.760 4.650 4.750 32,654 +0.03(+0.64%)
Jun 17, 2013 4.650 4.725 4.630 4.720 26,787 +0.03(+0.64%)
Jun 14, 2013 4.730 4.730 4.650 4.690 21,967 -0.06(-1.26%)
Jun 13, 2013 4.700 4.790 4.700 4.750 9,316 +0.05(+1.06%)
Jun 12, 2013 4.730 4.810 4.670 4.700 37,726 -0.08(-1.67%)
Jun 11, 2013 4.700 4.800 4.620 4.780 14,466 +0.05(+1.06%)
Jun 10, 2013 4.720 4.750 4.700 4.730 28,829 +0.00(+0.00%)
Jun 07, 2013 4.820 4.820 4.720 4.730 40,310 -0.09(-1.87%)
Jun 06, 2013 4.780 4.820 4.730 4.820 28,289 +0.04(+0.84%)
Jun 05, 2013 4.830 4.830 4.730 4.780 38,149 -0.02(-0.42%)
Jun 04, 2013 4.830 4.950 4.750 4.800 11,251 -0.03(-0.62%)
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.