Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 31, 2007 10.21 10.47 10.16 10.44 187,100 +0.25(+2.45%)
May 30, 2007 10.13 10.27 10.09 10.19 71,300 -0.01(-0.10%)
May 29, 2007 10.22 10.25 10.12 10.20 58,000 +0.02(+0.20%)
May 25, 2007 10.04 10.24 10.04 10.18 79,900 +0.15(+1.50%)
May 24, 2007 10.50 10.50 9.970 10.03 89,600 +0.01(+0.10%)
May 23, 2007 9.840 10.16 9.840 10.02 195,700 +0.16(+1.62%)
May 22, 2007 9.710 9.890 9.710 9.860 53,000 +0.11(+1.13%)
May 21, 2007 9.840 10.00 9.690 9.750 113,000 -0.04(-0.41%)
May 18, 2007 9.680 9.810 9.630 9.790 54,700 +0.10(+1.03%)
May 17, 2007 9.750 9.780 9.580 9.690 78,000 -0.09(-0.92%)
May 16, 2007 9.790 9.790 9.670 9.780 55,300 -0.01(-0.10%)
May 15, 2007 9.570 9.890 9.570 9.790 133,600 +0.16(+1.66%)
May 14, 2007 9.690 9.690 9.490 9.630 138,900 -0.08(-0.82%)
May 11, 2007 9.840 9.874 9.610 9.710 69,400 -0.05(-0.51%)
May 10, 2007 9.680 9.780 9.570 9.760 83,700 +0.06(+0.62%)
May 09, 2007 9.570 9.760 9.570 9.700 69,900 +0.12(+1.25%)
May 08, 2007 9.690 9.690 9.400 9.580 58,400 -0.14(-1.44%)
May 07, 2007 9.350 9.770 9.350 9.720 85,300 +0.31(+3.29%)
May 04, 2007 10.00 10.00 8.910 9.410 204,310 -0.20(-2.08%)
May 03, 2007 9.700 9.790 9.560 9.610 61,100 -0.13(-1.33%)
May 02, 2007 9.770 9.770 9.670 9.740 53,490 +0.00(+0.00%)
May 01, 2007 9.640 9.790 9.620 9.740 36,900 +0.13(+1.35%)
Apr 30, 2007 9.870 9.900 9.520 9.610 63,000 -0.26(-2.63%)
Apr 27, 2007 9.930 9.940 9.780 9.870 43,200 -0.10(-1.00%)
Apr 26, 2007 10.09 10.09 9.910 9.970 30,800 -0.14(-1.38%)
Apr 25, 2007 10.11 10.13 9.980 10.11 35,900 +0.04(+0.40%)
Apr 24, 2007 9.810 10.15 9.810 10.07 55,700 +0.26(+2.65%)
Apr 23, 2007 9.990 9.990 9.790 9.810 37,900 -0.13(-1.31%)
Apr 20, 2007 9.990 10.00 9.840 9.940 55,500 +0.12(+1.22%)
Apr 19, 2007 9.810 9.980 9.771 9.820 54,400 -0.05(-0.51%)
Apr 18, 2007 9.970 10.03 9.850 9.870 29,800 -0.13(-1.30%)
Apr 17, 2007 10.12 10.18 10.00 10.00 24,300 -0.13(-1.28%)
Apr 16, 2007 10.00 10.15 9.970 10.13 66,300 +0.17(+1.71%)
Apr 13, 2007 10.08 10.09 9.870 9.960 49,300 -0.09(-0.90%)
Apr 12, 2007 9.760 10.07 9.730 10.05 40,400 +0.30(+3.08%)
Apr 11, 2007 9.740 9.850 9.740 9.750 63,800 +0.02(+0.21%)
Apr 10, 2007 9.860 9.950 9.730 9.730 51,700 -0.15(-1.52%)
Apr 09, 2007 9.950 10.01 9.820 9.880 134,300 +0.00(+0.00%)
Apr 05, 2007 9.900 9.985 9.870 9.880 21,700 +0.00(+0.00%)
Apr 04, 2007 10.05 10.12 9.810 9.880 29,000 -0.19(-1.89%)
Apr 03, 2007 9.840 10.08 9.790 10.07 54,700 +0.22(+2.23%)
Apr 02, 2007 9.800 9.920 9.740 9.850 77,700 +0.06(+0.61%)
Mar 30, 2007 9.930 10.00 9.680 9.790 63,200 -0.17(-1.71%)
Mar 29, 2007 9.960 9.990 9.840 9.960 35,600 +0.07(+0.71%)
Mar 28, 2007 9.750 10.00 9.663 9.890 115,400 +0.11(+1.12%)
Mar 27, 2007 10.10 10.10 9.740 9.780 40,500 -0.07(-0.71%)
Mar 26, 2007 10.25 10.28 9.760 9.850 55,700 -0.41(-4.00%)
Mar 23, 2007 10.06 10.35 10.01 10.26 80,900 +0.22(+2.19%)
Mar 22, 2007 9.940 10.07 9.780 10.04 107,000 +0.13(+1.31%)
Mar 21, 2007 9.570 9.990 9.520 9.910 90,600 +0.37(+3.88%)
Mar 20, 2007 9.910 9.970 9.520 9.540 82,000 -0.41(-4.12%)
Mar 19, 2007 9.880 9.950 9.770 9.950 41,600 +0.11(+1.12%)
Mar 16, 2007 9.690 9.880 9.560 9.840 146,300 +0.16(+1.65%)
Mar 15, 2007 9.780 9.780 9.640 9.680 83,700 -0.09(-0.92%)
Mar 14, 2007 9.750 9.800 9.610 9.770 82,900 +0.04(+0.41%)
Mar 13, 2007 9.950 9.920 9.730 9.730 145,200 -0.22(-2.21%)
Mar 12, 2007 10.02 10.08 9.900 9.950 89,700 -0.13(-1.29%)
Mar 09, 2007 10.23 10.24 9.990 10.08 44,100 -0.07(-0.69%)
Mar 08, 2007 10.06 10.25 10.04 10.15 52,900 +0.15(+1.50%)
Mar 07, 2007 10.16 10.16 9.940 10.00 59,400 -0.21(-2.06%)
Mar 06, 2007 10.06 10.25 10.00 10.21 94,800 +0.40(+4.08%)
Mar 05, 2007 9.920 10.11 9.800 9.810 137,100 -0.18(-1.80%)
Mar 02, 2007 10.10 10.29 9.960 9.990 190,000 -0.17(-1.67%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.