Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 24, 2011 4.980 5.020 4.920 4.930 5,704 -0.05(-1.00%)
May 23, 2011 5.050 5.050 4.950 4.980 14,929 -0.10(-1.97%)
May 20, 2011 5.070 5.130 5.070 5.080 9,127 +0.01(+0.20%)
May 19, 2011 5.050 5.150 5.050 5.070 22,134 -0.02(-0.39%)
May 18, 2011 5.160 5.160 5.050 5.090 10,003 +0.00(+0.00%)
May 17, 2011 5.270 5.295 5.090 5.090 24,712 -0.23(-4.32%)
May 16, 2011 5.350 5.350 5.270 5.320 7,125 -0.07(-1.30%)
May 13, 2011 5.330 5.390 5.300 5.390 11,148 +0.07(+1.32%)
May 12, 2011 5.360 5.361 5.310 5.320 17,122 -0.09(-1.66%)
May 11, 2011 5.450 5.450 5.410 5.410 5,514 -0.04(-0.73%)
May 10, 2011 5.360 5.450 5.360 5.450 7,832 +0.07(+1.30%)
May 09, 2011 5.180 5.520 5.180 5.380 12,167 -0.13(-2.36%)
May 06, 2011 5.250 5.580 5.250 5.510 51,139 +0.20(+3.77%)
May 05, 2011 5.400 5.500 5.230 5.310 16,207 -0.16(-2.93%)
May 04, 2011 5.220 5.500 5.120 5.470 11,552 +0.22(+4.19%)
May 03, 2011 5.310 5.410 5.250 5.250 13,108 -0.16(-2.96%)
May 02, 2011 5.370 5.410 5.360 5.410 11,100 -0.03(-0.55%)
Apr 29, 2011 5.250 5.560 5.250 5.440 55,810 +0.08(+1.49%)
Apr 28, 2011 5.300 5.360 5.250 5.360 6,589 +0.10(+1.90%)
Apr 27, 2011 5.140 5.310 5.140 5.260 19,506 +0.15(+2.94%)
Apr 26, 2011 5.000 5.320 5.000 5.110 32,906 +0.05(+0.99%)
Apr 25, 2011 5.080 5.180 5.060 5.060 15,987 +0.04(+0.80%)
Apr 21, 2011 5.060 5.090 5.001 5.020 10,971 -0.11(-2.14%)
Apr 20, 2011 5.050 5.130 4.960 5.130 13,928 +0.03(+0.59%)
Apr 19, 2011 4.990 5.110 4.950 5.100 20,640 +0.13(+2.62%)
Apr 18, 2011 4.700 4.999 4.690 4.970 38,474 +0.29(+6.20%)
Apr 15, 2011 4.710 4.710 4.620 4.680 8,657 -0.08(-1.68%)
Apr 14, 2011 4.580 4.760 4.561 4.760 23,760 +0.10(+2.14%)
Apr 13, 2011 4.600 4.730 4.600 4.660 21,349 +0.01(+0.22%)
Apr 12, 2011 4.730 4.800 4.650 4.650 5,922 -0.07(-1.48%)
Apr 11, 2011 4.710 4.720 4.630 4.720 9,621 +0.05(+1.07%)
Apr 08, 2011 4.710 4.740 4.630 4.670 16,788 +0.02(+0.43%)
Apr 07, 2011 4.820 4.820 4.000 4.650 51,957 -0.11(-2.31%)
Apr 06, 2011 4.854 4.854 4.760 4.760 9,503 -0.10(-2.06%)
Apr 05, 2011 4.830 4.890 4.790 4.860 20,621 +0.03(+0.62%)
Apr 04, 2011 4.930 5.010 4.830 4.830 12,746 -0.14(-2.82%)
Apr 01, 2011 5.040 5.040 4.940 4.970 22,555 -0.07(-1.39%)
Mar 31, 2011 5.040 5.040 4.970 5.040 3,880 +0.00(+0.00%)
Mar 30, 2011 5.060 5.114 4.990 5.040 16,724 -0.07(-1.37%)
Mar 29, 2011 4.900 5.140 4.900 5.110 27,680 +0.28(+5.80%)
Mar 28, 2011 4.800 4.880 4.670 4.830 26,050 +0.07(+1.47%)
Mar 25, 2011 4.780 4.789 4.634 4.760 165,782 -0.02(-0.42%)
Mar 24, 2011 4.760 4.800 4.740 4.780 18,090 -0.02(-0.42%)
Mar 23, 2011 4.736 4.810 4.690 4.800 21,607 +0.05(+1.05%)
Mar 22, 2011 4.770 4.810 4.540 4.750 28,357 -0.08(-1.66%)
Mar 21, 2011 4.969 4.980 4.680 4.830 70,129 -0.27(-5.29%)
Mar 18, 2011 5.000 5.100 4.930 5.100 91,935 +0.16(+3.24%)
Mar 17, 2011 4.950 5.000 4.910 4.940 29,576 -0.02(-0.40%)
Mar 16, 2011 5.030 5.090 4.810 4.960 31,932 -0.13(-2.55%)
Mar 15, 2011 4.760 5.090 4.760 5.090 71,460 +0.14(+2.83%)
Mar 14, 2011 5.000 5.070 4.880 4.950 19,851 -0.17(-3.32%)
Mar 11, 2011 5.000 5.160 4.900 5.120 24,762 +0.03(+0.59%)
Mar 10, 2011 5.110 5.130 5.050 5.090 9,631 -0.08(-1.55%)
Mar 09, 2011 5.120 5.170 5.080 5.170 17,384 +0.03(+0.58%)
Mar 08, 2011 5.100 5.150 5.080 5.140 25,701 +0.08(+1.58%)
Mar 07, 2011 5.180 5.260 5.060 5.060 20,123 -0.14(-2.69%)
Mar 04, 2011 5.390 5.390 5.100 5.200 46,722 -0.15(-2.80%)
Mar 03, 2011 5.480 5.530 5.340 5.350 19,762 -0.15(-2.73%)
Mar 02, 2011 5.540 5.550 5.450 5.500 28,361 +0.01(+0.20%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.