Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 04, 2024 0 +0.00(+0.00%)
Jan 03, 2024 4.380 4.380 4.360 4.370 49,017 +0.01(+0.23%)
Jan 02, 2024 4.410 4.415 4.360 4.360 102,503 -0.05(-1.13%)
Dec 29, 2023 4.360 4.440 4.350 4.410 1,303,031 +0.05(+1.15%)
Dec 28, 2023 4.370 4.370 4.340 4.360 237,062 -0.01(-0.23%)
Dec 27, 2023 4.360 4.370 4.350 4.370 388,921 +0.01(+0.23%)
Dec 26, 2023 4.370 4.370 4.350 4.360 565,610 -0.02(-0.46%)
Dec 22, 2023 4.360 4.380 4.340 4.380 554,706 +0.02(+0.46%)
Dec 21, 2023 4.360 4.360 4.350 4.360 145,070 +0.01(+0.23%)
Dec 20, 2023 4.360 4.360 4.330 4.350 547,695 -0.01(-0.23%)
Dec 19, 2023 4.370 4.370 4.350 4.360 231,109 -0.01(-0.23%)
Dec 18, 2023 4.320 4.370 4.318 4.370 146,870 -0.01(-0.23%)
Dec 15, 2023 4.360 4.380 4.360 4.380 169,525 +0.00(+0.00%)
Dec 14, 2023 4.350 4.380 4.350 4.380 199,354 +0.02(+0.46%)
Dec 13, 2023 4.350 4.370 4.330 4.360 421,799 +0.02(+0.46%)
Dec 12, 2023 4.350 4.350 4.340 4.340 112,825 -0.02(-0.46%)
Dec 11, 2023 4.340 4.360 4.330 4.360 159,055 +0.02(+0.46%)
Dec 08, 2023 4.330 4.350 4.320 4.340 390,187 +0.02(+0.46%)
Dec 07, 2023 4.340 4.340 4.320 4.320 86,470 +0.00(+0.00%)
Dec 06, 2023 4.330 4.330 4.320 4.320 169,631 -0.01(-0.23%)
Dec 05, 2023 4.340 4.340 4.320 4.330 178,038 +0.00(+0.00%)
Dec 04, 2023 4.340 4.340 4.330 4.330 182,200 -0.01(-0.23%)
Dec 01, 2023 4.320 4.340 4.280 4.340 155,000 +0.01(+0.23%)
Nov 30, 2023 4.330 4.340 4.330 4.330 197,990 +0.00(+0.00%)
Nov 29, 2023 4.350 4.350 4.330 4.330 180,339 -0.02(-0.46%)
Nov 28, 2023 4.340 4.360 4.340 4.350 173,281 +0.00(+0.00%)
Nov 27, 2023 4.350 4.360 4.350 4.350 174,322 +0.01(+0.23%)
Nov 24, 2023 4.350 4.350 4.340 4.340 47,038 -0.01(-0.23%)
Nov 22, 2023 4.350 4.355 4.320 4.350 238,738 +0.01(+0.23%)
Nov 21, 2023 4.320 4.350 4.300 4.340 338,816 +0.01(+0.23%)
Nov 20, 2023 4.360 4.360 4.320 4.330 200,209 -0.02(-0.46%)
Nov 17, 2023 4.360 4.370 4.350 4.350 80,188 -0.01(-0.23%)
Nov 16, 2023 4.380 4.380 4.360 4.360 100,257 -0.02(-0.46%)
Nov 15, 2023 4.360 4.390 4.360 4.380 1,081,293 +0.00(+0.00%)
Nov 14, 2023 4.350 4.380 4.340 4.380 404,666 +0.04(+0.92%)
Nov 13, 2023 4.340 4.360 4.338 4.340 219,726 -0.02(-0.46%)
Nov 10, 2023 4.330 4.370 4.330 4.360 459,556 +0.03(+0.69%)
Nov 09, 2023 4.330 4.350 4.330 4.330 299,872 -0.03(-0.69%)
Nov 08, 2023 4.320 4.360 4.320 4.360 602,526 +0.02(+0.46%)
Nov 07, 2023 4.310 4.350 4.310 4.340 432,315 +0.01(+0.23%)
Nov 06, 2023 4.300 4.330 4.290 4.330 331,008 +0.03(+0.70%)
Nov 03, 2023 4.290 4.320 4.280 4.300 477,633 +0.02(+0.47%)
Nov 02, 2023 4.280 4.290 4.270 4.280 203,790 -0.01(-0.23%)
Nov 01, 2023 4.260 4.290 4.260 4.290 416,352 +0.01(+0.23%)
Oct 31, 2023 4.270 4.280 4.261 4.280 192,341 +0.01(+0.23%)
Oct 30, 2023 4.280 4.300 4.260 4.270 259,137 -0.07(-1.61%)
Oct 27, 2023 4.270 4.340 4.260 4.340 214,372 +0.07(+1.64%)
Oct 26, 2023 4.270 4.275 4.260 4.270 242,113 +0.00(+0.00%)
Oct 25, 2023 4.260 4.280 4.260 4.270 301,373 +0.00(+0.00%)
Oct 24, 2023 4.260 4.280 4.260 4.270 399,400 +0.01(+0.23%)
Oct 23, 2023 4.270 4.290 4.260 4.260 199,282 -0.02(-0.47%)
Oct 20, 2023 4.280 4.300 4.280 4.280 452,289 -0.01(-0.23%)
Oct 19, 2023 4.260 4.290 4.260 4.290 484,319 +0.02(+0.47%)
Oct 18, 2023 4.260 4.280 4.260 4.270 290,145 -0.01(-0.23%)
Oct 17, 2023 4.260 4.290 4.260 4.280 331,179 +0.00(+0.00%)
Oct 16, 2023 4.260 4.300 4.250 4.280 408,837 -0.04(-0.93%)
Oct 13, 2023 4.250 4.320 4.250 4.320 1,004,513 +0.10(+2.37%)
Oct 12, 2023 4.210 4.230 4.205 4.220 509,991 +0.00(+0.00%)
Oct 11, 2023 4.210 4.230 4.200 4.220 711,517 +0.01(+0.24%)
Oct 10, 2023 4.150 4.230 4.150 4.210 1,274,859 +0.95(+29.14%)
Oct 09, 2023 3.260 3.280 3.240 3.260 7,493 +0.01(+0.31%)
Oct 06, 2023 3.240 3.250 3.200 3.250 2,866 +0.04(+1.25%)
Oct 05, 2023 3.200 3.270 3.190 3.210 15,493 -0.02(-0.62%)
Oct 04, 2023 3.210 3.240 3.200 3.230 3,282 +0.00(+0.00%)
Oct 03, 2023 3.200 3.240 3.200 3.230 5,316 -0.02(-0.62%)
Oct 02, 2023 3.220 3.250 3.200 3.250 3,304 +0.00(+0.00%)
Sep 29, 2023 3.230 3.259 3.210 3.250 2,646 +0.04(+1.25%)
Sep 28, 2023 3.140 3.240 3.140 3.210 9,017 +0.07(+2.23%)
Sep 27, 2023 3.180 3.250 3.120 3.140 9,146 -0.06(-1.88%)
Sep 26, 2023 3.200 3.210 3.110 3.200 13,488 +0.00(+0.00%)
Sep 25, 2023 3.220 3.250 3.200 3.200 4,414 +0.00(+0.00%)
Sep 22, 2023 3.220 3.220 3.190 3.200 2,029 -0.05(-1.54%)
Sep 21, 2023 3.260 3.260 3.150 3.250 3,918 +0.05(+1.56%)
Sep 20, 2023 3.200 3.240 3.200 3.200 2,301 -0.02(-0.62%)
Sep 19, 2023 3.200 3.230 3.181 3.220 12,927 +0.01(+0.31%)
Sep 18, 2023 3.260 3.290 3.180 3.210 8,783 -0.08(-2.43%)
Sep 15, 2023 3.130 3.290 3.130 3.290 7,120 +0.14(+4.44%)
Sep 14, 2023 3.150 3.160 3.100 3.150 17,029 -0.01(-0.32%)
Sep 13, 2023 3.220 3.257 3.150 3.160 12,271 -0.05(-1.56%)
Sep 12, 2023 3.300 3.350 3.210 3.210 3,067 -0.08(-2.43%)
Sep 11, 2023 3.230 3.335 3.230 3.290 22,878 +0.04(+1.23%)
Sep 08, 2023 3.220 3.260 3.220 3.250 3,967 +0.00(+0.00%)
Sep 07, 2023 3.230 3.300 3.230 3.250 9,024 +0.03(+0.93%)
Sep 06, 2023 3.170 3.270 3.160 3.220 18,491 +0.10(+3.21%)
Sep 05, 2023 3.100 3.220 3.100 3.120 2,916 +0.01(+0.32%)
Sep 01, 2023 3.100 3.190 3.100 3.110 6,019 +0.01(+0.32%)
Aug 31, 2023 3.120 3.120 3.100 3.100 20,373 -0.02(-0.64%)
Aug 30, 2023 3.140 3.170 3.100 3.120 23,805 +0.02(+0.65%)
Aug 29, 2023 3.100 3.150 3.100 3.100 10,663 +0.00(+0.00%)
Aug 28, 2023 3.050 3.170 3.050 3.100 38,545 +0.09(+2.99%)
Aug 25, 2023 2.900 3.010 2.900 3.010 71,772 +0.08(+2.73%)
Aug 24, 2023 3.020 3.030 2.920 2.930 17,217 -0.10(-3.30%)
Aug 23, 2023 2.900 3.030 2.900 3.030 3,519 +0.14(+4.84%)
Aug 22, 2023 3.000 3.050 2.870 2.890 38,685 -0.09(-3.02%)
Aug 21, 2023 3.020 3.050 2.980 2.980 12,824 -0.04(-1.32%)
Aug 18, 2023 2.980 3.050 2.970 3.020 19,075 +0.04(+1.34%)
Aug 17, 2023 2.980 3.080 2.980 2.980 11,456 -0.05(-1.65%)
Aug 16, 2023 3.400 3.410 3.020 3.030 45,472 -0.39(-11.40%)
Aug 15, 2023 3.420 3.470 3.333 3.420 41,477 +0.00(+0.00%)
Aug 14, 2023 3.110 3.430 3.110 3.420 63,737 +0.27(+8.57%)
Aug 11, 2023 3.230 3.230 2.976 3.150 25,752 +0.08(+2.61%)
Aug 10, 2023 3.140 3.190 3.050 3.070 15,882 -0.07(-2.23%)
Aug 09, 2023 3.154 3.170 3.100 3.140 15,842 +0.01(+0.32%)
Aug 08, 2023 3.090 3.180 3.106 3.130 2,198 +0.03(+0.97%)
Aug 07, 2023 3.100 3.180 3.091 3.100 13,257 +0.00(+0.00%)
Aug 04, 2023 3.190 3.190 3.050 3.100 13,911 -0.07(-2.21%)
Aug 03, 2023 3.190 3.190 3.150 3.170 4,050 -0.01(-0.31%)
Aug 02, 2023 3.210 3.220 3.150 3.180 13,382 -0.04(-1.24%)
Aug 01, 2023 3.210 3.250 3.210 3.220 11,843 +0.00(+0.00%)
Jul 31, 2023 3.200 3.250 3.200 3.220 45,837 +0.04(+1.26%)
Jul 28, 2023 3.060 3.230 3.060 3.180 16,603 +0.14(+4.61%)
Jul 27, 2023 3.190 3.190 3.040 3.040 22,864 -0.15(-4.70%)
Jul 26, 2023 3.200 3.230 3.190 3.190 24,489 -0.03(-0.93%)
Jul 25, 2023 3.200 3.240 3.200 3.220 18,920 +0.00(+0.00%)
Jul 24, 2023 3.200 3.250 3.200 3.220 37,094 +0.00(+0.00%)
Jul 21, 2023 3.200 3.240 3.161 3.220 61,954 +0.04(+1.26%)
Jul 20, 2023 3.250 3.265 3.100 3.180 128,014 -0.09(-2.75%)
Jul 19, 2023 3.350 3.400 3.120 3.270 656,477 +0.41(+14.34%)
Jul 18, 2023 2.890 2.970 2.690 2.860 172,727 -0.01(-0.35%)
Jul 17, 2023 2.960 2.960 2.840 2.870 48,125 -0.05(-1.71%)
Jul 14, 2023 2.950 3.004 2.900 2.920 5,355 -0.03(-1.02%)
Jul 13, 2023 2.900 2.970 2.890 2.950 3,379 +0.01(+0.34%)
Jul 12, 2023 2.890 3.030 2.860 2.940 15,456 +0.09(+3.16%)
Jul 11, 2023 2.750 2.890 2.750 2.850 9,103 +0.13(+4.78%)
Jul 10, 2023 2.890 2.900 2.720 2.720 26,214 -0.18(-6.21%)
Jul 07, 2023 2.830 2.930 2.821 2.900 7,567 +0.05(+1.75%)
Jul 06, 2023 2.860 2.870 2.830 2.850 1,537 +0.01(+0.35%)
Jul 05, 2023 2.900 2.951 2.840 2.840 15,760 -0.09(-3.07%)
Jul 03, 2023 2.860 2.940 2.860 2.930 5,500 +0.01(+0.34%)
Jun 30, 2023 2.880 2.960 2.870 2.920 31,676 +0.04(+1.39%)
Jun 29, 2023 2.860 2.950 2.850 2.880 17,233 +0.02(+0.70%)
Jun 28, 2023 3.080 3.080 2.850 2.860 25,834 -0.21(-6.90%)
Jun 27, 2023 2.860 3.072 2.810 3.072 11,701 +0.20(+7.04%)
Jun 26, 2023 2.910 2.950 2.840 2.870 16,371 -0.09(-3.04%)
Jun 23, 2023 2.890 2.960 2.790 2.960 29,184 +0.14(+4.96%)
Jun 22, 2023 2.830 2.875 2.790 2.820 10,001 -0.01(-0.35%)
Jun 21, 2023 2.940 3.000 2.810 2.830 18,563 -0.08(-2.75%)
Jun 20, 2023 2.900 2.990 2.804 2.910 13,449 -0.04(-1.36%)
Jun 16, 2023 2.930 3.150 2.780 2.950 88,555 +0.10(+3.51%)
Jun 15, 2023 2.860 2.930 2.800 2.850 17,943 +0.03(+1.06%)
Jun 14, 2023 2.910 2.920 2.800 2.820 27,602 +0.00(+0.00%)
Jun 13, 2023 2.830 2.900 2.800 2.820 27,693 +0.01(+0.36%)
Jun 12, 2023 3.000 3.000 2.770 2.810 32,182 -0.21(-6.95%)
Jun 09, 2023 2.960 3.060 2.960 3.020 15,498 +0.03(+1.00%)
Jun 08, 2023 2.930 3.010 2.880 2.990 8,564 +0.10(+3.46%)
Jun 07, 2023 2.910 2.910 2.860 2.890 29,956 +0.01(+0.35%)
Jun 06, 2023 2.670 2.910 2.640 2.880 47,359 +0.21(+7.87%)
Jun 05, 2023 2.800 2.840 2.650 2.670 57,815 -0.17(-5.99%)
Jun 02, 2023 2.900 2.930 2.800 2.840 67,753 -0.02(-0.70%)
Jun 01, 2023 2.890 2.940 2.850 2.860 52,427 -0.04(-1.38%)
May 31, 2023 2.950 2.975 2.900 2.900 15,374 -0.09(-3.01%)
May 30, 2023 3.090 3.090 2.930 2.990 15,981 -0.08(-2.61%)
May 26, 2023 3.010 3.174 2.870 3.070 31,348 -0.02(-0.65%)
May 25, 2023 3.190 3.200 3.090 3.090 6,940 -0.13(-4.04%)
May 24, 2023 2.960 3.300 2.960 3.220 17,151 +0.28(+9.52%)
May 23, 2023 3.030 3.110 2.910 2.940 35,296 -0.07(-2.33%)
May 22, 2023 2.950 3.010 2.880 3.010 33,804 +0.07(+2.38%)
May 19, 2023 3.070 3.100 2.880 2.940 64,319 -0.11(-3.61%)
May 18, 2023 3.050 3.124 3.010 3.050 12,107 +0.04(+1.33%)
May 17, 2023 3.070 3.130 3.010 3.010 25,559 -0.06(-1.95%)
May 16, 2023 3.200 3.200 3.050 3.070 15,879 -0.12(-3.76%)
May 15, 2023 3.240 3.320 3.130 3.190 28,825 +0.00(+0.00%)
May 12, 2023 3.120 3.220 3.120 3.190 10,202 +0.14(+4.59%)
May 11, 2023 3.050 3.180 3.050 3.050 36,116 +0.01(+0.33%)
May 10, 2023 3.110 3.125 3.010 3.040 8,214 -0.03(-0.98%)
May 09, 2023 3.120 3.120 3.050 3.070 16,591 -0.03(-0.97%)
May 08, 2023 3.070 3.130 3.070 3.100 10,268 +0.05(+1.64%)
May 05, 2023 3.020 3.260 3.020 3.050 19,732 -0.01(-0.33%)
May 04, 2023 3.100 3.130 3.010 3.060 12,033 -0.06(-1.92%)
May 03, 2023 3.180 3.280 3.120 3.120 10,578 -0.05(-1.58%)
May 02, 2023 3.350 3.350 3.160 3.170 11,609 -0.18(-5.37%)
May 01, 2023 3.330 3.440 3.251 3.350 20,689 +0.06(+1.82%)
Apr 28, 2023 3.390 3.390 3.237 3.290 15,885 -0.07(-2.08%)
Apr 27, 2023 3.160 3.478 3.160 3.360 29,335 +0.27(+8.74%)
Apr 26, 2023 3.040 3.280 3.010 3.090 60,358 +0.08(+2.66%)
Apr 25, 2023 3.000 3.030 2.960 3.010 39,253 +0.01(+0.33%)
Apr 24, 2023 3.150 3.180 2.970 3.000 63,998 -0.22(-6.83%)
Apr 21, 2023 3.340 3.350 3.190 3.220 30,865 -0.13(-4.02%)
Apr 20, 2023 3.390 3.420 3.320 3.355 41,811 -0.04(-1.32%)
Apr 19, 2023 3.460 3.460 3.350 3.400 102,712 -0.06(-1.73%)
Apr 18, 2023 3.470 3.553 3.430 3.460 22,216 -0.11(-3.08%)
Apr 17, 2023 3.560 3.710 3.451 3.570 44,304 -0.02(-0.56%)
Apr 14, 2023 3.650 3.650 3.467 3.590 34,473 -0.03(-0.83%)
Apr 13, 2023 3.600 3.640 3.600 3.620 8,039 -0.01(-0.28%)
Apr 12, 2023 3.650 3.680 3.620 3.630 12,505 -0.02(-0.55%)
Apr 11, 2023 3.650 3.688 3.604 3.650 16,480 -0.01(-0.27%)
Apr 10, 2023 3.720 3.720 3.550 3.660 37,248 -0.06(-1.61%)
Apr 06, 2023 3.760 3.760 3.700 3.720 2,603 +0.02(+0.54%)
Apr 05, 2023 3.720 3.830 3.700 3.700 13,829 -0.02(-0.54%)
Apr 04, 2023 3.760 3.760 3.650 3.720 11,444 -0.04(-1.06%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.