Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eltek Ltd (NQ: ELTK )

11.26 -0.84 (-6.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017 3.077 3.404 3.030 3.034 2,936 +0.00(+0.16%)
Oct 30, 2017 3.029 3.060 3.029 3.030 2,841 +0.05(+1.59%)
Oct 27, 2017 3.030 3.077 2.936 2.982 7,710 -0.14(-4.55%)
Oct 26, 2017 3.077 3.311 2.987 3.124 6,527 +0.12(+3.87%)
Oct 25, 2017 3.030 3.077 2.982 3.008 5,921 -0.02(-0.72%)
Oct 24, 2017 3.124 3.124 2.944 3.030 1,098 +0.01(+0.30%)
Oct 23, 2017 3.077 3.219 2.935 3.021 9,557 +0.04(+1.29%)
Oct 20, 2017 2.982 3.029 2.982 2.982 3,231 -0.05(-1.70%)
Oct 19, 2017 2.982 3.034 2.954 3.034 4,805 +0.05(+1.71%)
Oct 18, 2017 3.030 3.124 2.983 2.983 2,437 -0.19(-5.96%)
Oct 17, 2017 2.996 3.172 2.996 3.172 3,210 +0.05(+1.52%)
Oct 16, 2017 3.030 3.124 3.030 3.124 1,119 -0.09(-2.93%)
Oct 13, 2017 3.083 3.219 2.989 3.219 9,358 +0.09(+3.01%)
Oct 12, 2017 3.124 3.124 3.077 3.124 2,473 +0.05(+1.54%)
Oct 11, 2017 3.214 3.240 3.030 3.077 3,003 -0.19(-5.80%)
Oct 10, 2017 3.182 3.266 3.182 3.266 838 -0.09(-2.82%)
Oct 09, 2017 3.124 3.408 3.124 3.361 3,431 +0.09(+2.90%)
Oct 06, 2017 3.219 3.266 3.219 3.266 506 +0.07(+2.10%)
Oct 05, 2017 3.361 3.456 3.199 3.199 3,375 -0.21(-6.14%)
Oct 04, 2017 3.087 3.948 3.087 3.408 96,919 +0.32(+10.43%)
Oct 03, 2017 3.077 3.314 2.982 3.087 4,961 -0.09(-2.69%)
Oct 02, 2017 3.266 3.307 2.982 3.172 7,558 +0.05(+1.52%)
Sep 29, 2017 3.073 3.361 3.073 3.124 12,268 +0.14(+4.76%)
Sep 28, 2017 2.936 3.077 2.936 2.982 5,168 +0.05(+1.61%)
Sep 27, 2017 3.030 3.407 2.935 2.935 5,639 -0.09(-3.13%)
Sep 26, 2017 3.077 3.077 3.030 3.030 1,010 -0.00(-0.08%)
Sep 25, 2017 2.982 3.077 2.982 3.032 1,605 -0.28(-8.50%)
Sep 22, 2017 2.854 3.361 2.854 3.314 3,276 +0.38(+12.90%)
Sep 20, 2017 2.935 2.935 2.935 0 -0.00(-0.03%)
Sep 19, 2017 2.936 2.936 2.936 2.936 48 -0.00(-0.08%)
Sep 18, 2017 2.935 2.982 2.888 2.938 7,551 -0.09(-3.02%)
Sep 15, 2017 3.077 3.124 2.982 3.030 2,201 +0.14(+4.92%)
Sep 14, 2017 3.030 3.266 2.888 2.888 1,734 -0.12(-3.95%)
Sep 13, 2017 3.030 3.172 2.998 3.007 5,211 +0.12(+4.12%)
Sep 12, 2017 2.935 2.935 2.888 2.888 4,119 -0.05(-1.61%)
Sep 11, 2017 2.888 3.172 2.888 2.935 6,157 -0.09(-3.11%)
Sep 08, 2017 3.124 3.219 2.841 3.029 6,018 +0.05(+1.56%)
Sep 07, 2017 2.982 2.983 2.982 2.983 1,421 +0.00(+0.02%)
Sep 06, 2017 3.161 3.172 2.982 2.982 2,921 -0.09(-3.08%)
Sep 05, 2017 3.077 3.093 3.077 3.077 3,717 +0.09(+3.17%)
Sep 01, 2017 2.982 3.077 2.982 2.982 3,358 +0.00(+0.00%)
Aug 31, 2017 3.072 3.072 2.982 2.982 392 +0.00(+0.00%)
Aug 30, 2017 3.404 3.404 2.982 2.982 745 +0.00(+0.00%)
Aug 29, 2017 3.030 3.051 2.982 2.982 243 +0.00(+0.00%)
Aug 28, 2017 2.982 3.324 2.982 2.982 4,111 -0.09(-3.08%)
Aug 25, 2017 3.077 3.077 3.077 3.077 21 +0.00(+0.00%)
Aug 24, 2017 3.077 3.203 3.077 3.077 2,281 +0.00(+0.00%)
Aug 23, 2017 3.077 3.077 3.068 3.077 3,768 +0.00(+0.00%)
Aug 22, 2017 3.077 3.124 3.077 3.077 1,494 +0.01(+0.31%)
Aug 21, 2017 3.124 3.124 3.068 3.068 320 +0.09(+2.86%)
Aug 18, 2017 2.982 2.982 2.982 2.982 21 +0.00(+0.00%)
Aug 17, 2017 3.073 3.073 2.982 2.982 1,551 -0.00(-0.08%)
Aug 16, 2017 3.039 3.039 2.985 2.985 921 -0.05(-1.64%)
Aug 15, 2017 3.361 3.361 2.948 3.034 12,243 -0.26(-7.77%)
Aug 14, 2017 3.219 3.493 3.219 3.290 10,488 -0.12(-3.47%)
Aug 11, 2017 3.266 3.408 3.266 3.408 3,698 +0.14(+4.35%)
Aug 10, 2017 3.266 3.361 3.266 3.266 2,788 -0.05(-1.43%)
Aug 09, 2017 3.361 3.475 3.318 3.314 3,618 +0.00(+0.00%)
Aug 08, 2017 3.479 3.479 3.314 3.314 2,197 -0.14(-4.10%)
Aug 07, 2017 3.326 3.455 3.266 3.455 1,450 +0.19(+5.78%)
Aug 04, 2017 3.266 3.314 3.266 3.266 5,320 -0.09(-2.82%)
Aug 03, 2017 3.408 3.640 3.314 3.361 2,180 -0.24(-6.58%)
Aug 02, 2017 3.314 3.740 3.314 3.598 2,740 -0.09(-2.56%)
Aug 01, 2017 3.224 3.777 3.224 3.692 6,850 +0.33(+9.74%)
Jul 31, 2017 3.342 3.455 3.228 3.365 10,701 -0.04(-1.29%)
Jul 28, 2017 3.319 3.688 3.314 3.409 6,146 -0.14(-3.99%)
Jul 27, 2017 3.692 3.795 3.362 3.550 15,085 -0.15(-3.97%)
Jul 26, 2017 3.977 4.213 3.556 3.697 35,249 -0.37(-9.19%)
Jul 25, 2017 4.261 4.261 3.689 4.071 85,214 -0.43(-9.47%)
Jul 24, 2017 3.399 6.864 3.399 4.497 1,350,966 +1.56(+53.23%)
Jul 21, 2017 2.935 2.935 2.935 2.935 25 -0.05(-1.57%)
Jul 18, 2017 2.982 2.982 2.982 0 -0.10(-3.09%)
Jul 17, 2017 3.077 3.077 3.077 3.077 2,177 -0.14(-4.41%)
Jul 14, 2017 3.220 3.224 3.219 3.219 519 -0.14(-4.23%)
Jul 13, 2017 3.030 3.361 3.029 3.361 2,849 +0.43(+14.52%)
Jul 12, 2017 2.935 3.077 2.888 2.935 4,528 +0.00(+0.00%)
Jul 11, 2017 2.935 2.935 2.935 2.935 21 +0.09(+3.32%)
Jul 10, 2017 2.841 2.841 2.841 2.841 172 +0.00(+0.00%)
Jul 07, 2017 3.077 3.077 2.841 2.841 1,348 +0.00(+0.00%)
Jul 06, 2017 2.982 3.077 2.793 2.841 1,022 -0.16(-5.32%)
Jul 05, 2017 2.969 3.156 2.969 3.000 366 -0.05(-1.74%)
Jul 03, 2017 3.053 3.053 3.053 3.053 99 -0.26(-7.86%)
Jun 27, 2017 3.314 3.314 3.314 0 +0.19(+6.22%)
Jun 26, 2017 2.969 3.120 2.969 3.120 202 -0.00(-0.15%)
Jun 23, 2017 2.969 3.141 2.969 3.124 697 -0.09(-2.94%)
Jun 21, 2017 3.219 3.219 3.219 0 +0.24(+7.92%)
Jun 19, 2017 2.983 2.983 2.983 0 -0.19(-5.96%)
Jun 16, 2017 2.970 3.030 2.969 3.172 475 +0.19(+6.35%)
Jun 15, 2017 2.982 3.172 2.982 2.982 2,805 -0.33(-9.99%)
Jun 13, 2017 3.313 3.313 3.313 0 +0.02(+0.46%)
Jun 12, 2017 3.124 3.314 3.124 3.298 261 -0.09(-2.79%)
Jun 09, 2017 3.124 3.393 3.124 3.393 1,003 +0.23(+7.13%)
Jun 08, 2017 3.124 3.167 3.124 3.167 506 +0.04(+1.41%)
Jun 07, 2017 3.077 3.124 3.076 3.123 1,795 +0.14(+4.71%)
Jun 06, 2017 2.982 3.077 2.982 2.982 811 +0.14(+5.00%)
Jun 05, 2017 2.793 2.840 2.793 2.840 260 -0.02(-0.71%)
Jun 02, 2017 2.861 2.861 2.861 2.861 116 +0.12(+4.19%)
Jun 01, 2017 2.817 2.817 2.746 2.746 1,119 +0.05(+1.75%)
May 31, 2017 2.698 3.124 2.698 2.698 1,394 -0.43(-13.64%)
May 26, 2017 3.124 3.124 3.124 0 +0.14(+4.78%)
May 25, 2017 2.793 2.982 2.793 2.982 147 +0.14(+4.98%)
May 23, 2017 2.840 2.840 2.840 19 -0.38(-11.76%)
May 22, 2017 2.840 3.219 2.604 3.219 3,379 +0.24(+7.94%)
May 19, 2017 2.982 2.982 2.982 2.982 31 -0.14(-4.53%)
May 17, 2017 3.124 3.124 3.124 0 +0.02(+0.75%)
May 16, 2017 3.408 3.408 3.077 3.101 4,179 +0.17(+5.65%)
May 15, 2017 3.124 3.124 2.935 2.935 2,196 +0.00(+0.00%)
May 12, 2017 2.888 3.314 2.888 2.935 3,091 +0.09(+3.33%)
May 11, 2017 2.779 2.840 2.665 2.840 2,693 +0.14(+5.26%)
May 10, 2017 2.793 2.888 2.698 2.698 1,204 -0.14(-5.00%)
May 09, 2017 2.840 2.840 2.840 2.840 35 -0.12(-3.97%)
May 08, 2017 2.982 3.266 2.840 2.958 2,809 +0.16(+5.90%)
May 05, 2017 3.096 3.096 2.746 2.793 3,218 -0.33(-10.61%)
May 04, 2017 2.935 3.124 2.657 3.124 2,042 -0.19(-5.71%)
May 03, 2017 3.238 3.361 3.219 3.314 464 +0.21(+6.60%)
May 01, 2017 3.108 3.108 3.108 0 +0.03(+1.02%)
Apr 28, 2017 3.077 3.077 3.077 3.077 21 +0.00(+0.00%)
Apr 27, 2017 3.077 3.079 3.077 3.077 1,225 -0.09(-2.99%)
Apr 26, 2017 3.265 3.266 3.124 3.172 2,376 +0.09(+3.08%)
Apr 25, 2017 3.077 3.077 3.077 3.077 263 -0.05(-1.52%)
Apr 24, 2017 3.171 3.171 3.077 3.124 1,054 +0.05(+1.54%)
Apr 21, 2017 3.077 3.077 3.077 3.077 27 -0.19(-5.80%)
Apr 20, 2017 3.219 3.266 3.219 3.266 42 +0.19(+6.15%)
Apr 19, 2017 3.077 3.122 3.077 3.077 95 +0.00(+0.00%)
Apr 18, 2017 3.077 3.077 3.077 3.077 27 +0.00(+0.00%)
Apr 17, 2017 3.077 3.077 3.077 3.077 21 -0.09(-2.99%)
Apr 13, 2017 3.172 3.238 3.172 3.172 6,337 +0.09(+3.08%)
Apr 12, 2017 3.077 3.077 3.077 3.077 32 +0.05(+1.56%)
Apr 11, 2017 3.030 3.030 3.030 3.030 168 +0.00(+0.00%)
Apr 10, 2017 3.033 3.106 3.030 3.030 560 +0.00(+0.00%)
Apr 07, 2017 3.030 3.030 3.030 3.030 21 +0.00(+0.00%)
Apr 06, 2017 3.077 3.077 3.030 3.030 1,333 -0.05(-1.54%)
Apr 05, 2017 3.173 3.177 3.030 3.077 1,753 -0.14(-4.41%)
Apr 04, 2017 3.172 3.313 3.172 3.219 918 -0.19(-5.54%)
Apr 03, 2017 3.225 3.408 3.219 3.408 1,119 -0.00(-0.03%)
Mar 31, 2017 3.408 3.409 3.408 3.409 62 +0.19(+5.90%)
Mar 30, 2017 3.172 3.503 3.172 3.219 163 -0.24(-6.85%)
Mar 29, 2017 3.456 3.456 3.456 3.456 32 +0.02(+0.63%)
Mar 28, 2017 3.540 3.550 3.077 3.434 6,510 +0.12(+3.63%)
Mar 27, 2017 3.361 3.479 3.242 3.314 7,677 -0.40(-10.71%)
Mar 24, 2017 3.503 3.711 3.434 3.711 2,936 +0.21(+5.95%)
Mar 23, 2017 3.503 3.503 3.503 3.503 21 -0.00(-0.14%)
Mar 22, 2017 3.508 3.508 3.508 3.508 443 -0.09(-2.50%)
Mar 21, 2017 3.598 3.636 3.598 3.598 2,241 -0.05(-1.30%)
Mar 20, 2017 3.929 3.929 3.645 3.645 4,445 +0.00(+0.00%)
Mar 17, 2017 3.645 3.645 3.645 3.645 34 +0.00(+0.00%)
Mar 16, 2017 3.645 3.645 3.645 3.645 760 -0.09(-2.43%)
Mar 15, 2017 3.645 3.736 3.645 3.736 986 +0.09(+2.49%)
Mar 14, 2017 3.645 3.645 3.645 3.645 1,309 +0.05(+1.32%)
Mar 13, 2017 3.645 3.696 3.598 3.598 1,169 +0.00(+0.00%)
Mar 10, 2017 3.834 3.834 3.598 3.598 2,027 -0.09(-2.56%)
Mar 09, 2017 3.692 3.692 3.692 3.692 21 +0.09(+2.63%)
Mar 08, 2017 3.646 3.674 3.598 3.598 1,603 +0.09(+2.70%)
Mar 07, 2017 3.834 3.834 3.503 3.503 262 -0.33(-8.64%)
Mar 06, 2017 3.740 3.834 3.550 3.834 3,457 +0.09(+2.53%)
Mar 03, 2017 3.834 3.882 3.734 3.740 2,137 -0.10(-2.48%)
Mar 02, 2017 3.834 3.906 3.834 3.835 348 +0.00(+0.01%)
Feb 28, 2017 3.834 3.834 3.834 0 +0.04(+1.11%)
Feb 27, 2017 3.792 3.792 3.792 3.792 21 -0.04(-1.10%)
Feb 24, 2017 3.978 3.978 3.834 3.834 84 +0.05(+1.22%)
Feb 23, 2017 3.787 3.788 3.787 3.788 211 -0.05(-1.21%)
Feb 22, 2017 3.834 3.834 3.834 3.834 21 -0.00(-0.02%)
Feb 21, 2017 3.835 3.978 3.835 3.835 3,097 -0.05(-1.20%)
Feb 17, 2017 3.882 3.882 3.882 0 -0.00(-0.06%)
Feb 16, 2017 3.882 3.884 3.882 3.884 229 +0.00(+0.06%)
Feb 15, 2017 3.834 3.926 3.834 3.882 2,365 +0.05(+1.23%)
Feb 14, 2017 3.834 3.834 3.834 3.834 21 -0.11(-2.81%)
Feb 13, 2017 3.834 3.945 3.789 3.945 1,098 +0.11(+2.89%)
Feb 10, 2017 4.024 4.024 3.834 3.834 84 -0.24(-5.81%)
Feb 09, 2017 3.918 4.213 3.834 4.071 1,020 +0.14(+3.50%)
Feb 08, 2017 3.882 3.933 3.882 3.933 823 +0.10(+2.58%)
Feb 07, 2017 3.929 3.929 3.834 3.834 295 -0.09(-2.41%)
Feb 06, 2017 3.929 3.929 3.929 3.929 21 +0.00(+0.00%)
Feb 03, 2017 4.165 4.166 3.929 3.929 559 -0.24(-5.68%)
Feb 02, 2017 3.999 4.204 3.929 4.166 1,140 +0.14(+3.53%)
Feb 01, 2017 3.882 4.024 3.882 4.024 993 +0.00(+0.00%)
Jan 31, 2017 3.740 4.024 3.740 4.024 3,220 +0.23(+6.18%)
Jan 30, 2017 3.951 4.024 3.789 3.789 613 -0.28(-6.92%)
Jan 27, 2017 4.024 4.346 4.024 4.071 2,021 +0.00(+0.00%)
Jan 26, 2017 4.071 4.071 4.071 4.071 21 +0.00(+0.00%)
Jan 25, 2017 4.024 4.024 4.024 4.071 79 +0.00(+0.00%)
Jan 24, 2017 4.213 4.213 4.024 4.071 2,772 -0.18(-4.23%)
Jan 23, 2017 4.308 4.308 4.024 4.251 625 +0.23(+5.60%)
Jan 20, 2017 3.976 4.059 3.976 4.026 1,438 +0.05(+1.24%)
Jan 19, 2017 4.025 4.166 3.976 3.976 3,147 -0.24(-5.62%)
Jan 18, 2017 4.024 4.261 4.024 4.213 1,480 +0.19(+4.71%)
Jan 17, 2017 4.033 4.054 4.024 4.024 2,106 +0.00(+0.00%)
Jan 13, 2017 4.024 4.024 4.024 0 -0.05(-1.16%)
Jan 12, 2017 4.317 4.317 4.024 4.071 591 -0.19(-4.44%)
Jan 11, 2017 4.403 4.687 4.166 4.261 23,486 +0.05(+1.12%)
Jan 10, 2017 4.024 4.213 3.929 4.213 15,737 +0.24(+5.95%)
Jan 09, 2017 4.024 4.545 3.976 3.976 6,310 +0.14(+3.72%)
Jan 06, 2017 3.882 3.882 3.787 3.834 1,171 -0.05(-1.26%)
Jan 05, 2017 3.740 3.858 3.740 3.883 3,376 -0.14(-3.49%)
Jan 04, 2017 4.019 4.024 4.019 4.023 2,534 +0.28(+7.58%)
Dec 30, 2016 3.740 3.740 3.740 6 +0.05(+1.26%)
Dec 29, 2016 3.692 3.763 3.692 3.693 1,457 +0.00(+0.03%)
Dec 28, 2016 3.692 3.807 3.692 3.692 4,826 -0.11(-2.78%)
Dec 27, 2016 3.740 3.882 3.740 3.798 2,387 -0.08(-2.16%)
Dec 23, 2016 3.882 3.882 3.882 0 +0.00(+0.00%)
Dec 22, 2016 3.787 4.165 3.787 3.882 991 +0.09(+2.50%)
Dec 21, 2016 4.024 4.024 3.787 3.787 1,827 -0.09(-2.44%)
Dec 20, 2016 3.929 4.024 3.882 3.882 1,600 +0.00(+0.00%)
Dec 19, 2016 4.497 4.639 3.882 3.882 17,040 -0.24(-5.76%)
Dec 16, 2016 3.991 4.163 3.991 4.119 5,452 +0.08(+2.05%)
Dec 15, 2016 4.036 4.036 4.036 4.036 63 +0.06(+1.49%)
Dec 14, 2016 3.976 4.119 3.976 3.977 887 +0.04(+0.91%)
Dec 12, 2016 3.941 3.941 3.941 0 -0.13(-3.20%)
Dec 08, 2016 4.071 4.071 4.071 2 -0.14(-3.37%)
Dec 07, 2016 4.252 4.252 4.117 4.213 948 +0.28(+7.07%)
Dec 06, 2016 3.882 3.976 3.882 3.935 2,055 +0.01(+0.14%)
Dec 05, 2016 3.957 3.957 3.882 3.929 1,444 -0.05(-1.19%)
Dec 02, 2016 3.978 3.978 3.976 3.976 361 -0.14(-3.45%)
Dec 01, 2016 3.929 4.308 3.929 4.119 104 +0.00(+0.00%)
Nov 28, 2016 4.119 4.119 4.119 0 -0.10(-2.47%)
Nov 25, 2016 4.223 4.223 4.223 4.223 105 +0.06(+1.36%)
Nov 23, 2016 4.166 4.166 4.166 0 +0.14(+3.53%)
Nov 22, 2016 3.981 4.024 3.840 4.024 2,484 -0.38(-8.56%)
Nov 21, 2016 3.901 4.403 3.901 4.401 2,264 +0.38(+9.36%)
Nov 18, 2016 4.355 4.355 4.024 4.024 2,460 -0.09(-2.30%)
Nov 17, 2016 4.071 4.071 4.071 4.119 5,736 +0.00(+0.00%)
Nov 16, 2016 3.414 4.504 3.414 4.119 21,445 -0.95(-18.69%)
Nov 15, 2016 4.686 5.065 4.639 5.065 735 +0.38(+8.19%)
Nov 14, 2016 4.734 4.734 4.734 4.682 2,575 -0.43(-8.43%)
Nov 11, 2016 4.876 5.113 4.639 5.113 3,918 +0.33(+6.92%)
Nov 10, 2016 5.113 5.113 4.781 4.782 1,119 +0.00(+0.01%)
Nov 09, 2016 4.734 4.782 4.734 4.781 2,260 +0.05(+1.00%)
Nov 08, 2016 4.734 4.829 4.687 4.734 308 +0.05(+1.01%)
Nov 07, 2016 4.734 4.923 4.687 4.687 343 +0.05(+1.01%)
Nov 04, 2016 4.687 4.829 4.640 4.640 4,303 +0.00(+0.01%)
Nov 03, 2016 4.545 4.639 4.545 4.639 1,056 +0.05(+1.03%)
Nov 02, 2016 4.592 4.592 4.537 4.592 2,330 -0.05(-1.02%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.