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 )

10.45 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Mar 29, 2018 3.437 3.437 3.437 0 -0.08(-2.16%)
Mar 28, 2018 3.550 3.863 3.408 3.513 78,644 -0.05(-1.33%)
Mar 27, 2018 3.541 3.768 3.541 3.560 11,834 +0.03(+0.80%)
Mar 26, 2018 3.520 3.626 3.520 3.531 8,513 +0.03(+0.81%)
Mar 23, 2018 4.166 4.166 3.503 3.503 51,659 -0.59(-14.35%)
Mar 22, 2018 4.166 4.251 3.948 4.090 4,936 +0.02(+0.47%)
Mar 21, 2018 4.151 4.308 4.071 4.071 22,840 -0.05(-1.15%)
Mar 20, 2018 3.976 4.166 3.976 4.119 6,872 +0.20(+5.07%)
Mar 19, 2018 3.920 4.175 3.880 3.920 22,984 -0.05(-1.19%)
Mar 16, 2018 4.261 4.463 3.910 3.967 48,887 -0.23(-5.39%)
Mar 15, 2018 3.844 4.488 3.844 4.193 274,631 +0.39(+10.17%)
Mar 14, 2018 3.910 4.005 3.797 3.806 6,860 -0.16(-4.06%)
Mar 13, 2018 4.062 4.062 3.891 3.967 1,072 +0.03(+0.72%)
Mar 12, 2018 3.976 4.071 3.882 3.939 30,319 +0.01(+0.24%)
Mar 09, 2018 3.929 4.099 3.882 3.929 7,434 +0.14(+3.75%)
Mar 08, 2018 3.863 3.967 3.787 3.787 1,647 -0.08(-1.96%)
Mar 07, 2018 3.901 4.109 3.863 3.863 15,800 -0.04(-0.97%)
Mar 06, 2018 3.569 4.005 3.569 3.901 25,343 +0.37(+10.46%)
Mar 05, 2018 3.749 3.749 3.494 3.531 16,992 -0.11(-3.12%)
Mar 02, 2018 3.398 3.882 3.333 3.645 95,167 +0.22(+6.36%)
Mar 01, 2018 3.408 3.513 3.402 3.427 12,700 +0.15(+4.62%)
Feb 28, 2018 3.465 3.569 3.276 3.276 33,039 -0.09(-2.81%)
Feb 27, 2018 3.531 3.824 3.361 3.371 138,108 -0.14(-4.04%)
Feb 26, 2018 3.503 3.579 3.484 3.513 4,570 +0.01(+0.27%)
Feb 23, 2018 3.607 3.691 3.503 3.503 7,077 -0.20(-5.37%)
Feb 22, 2018 3.598 3.702 3.598 3.702 971 +0.18(+5.11%)
Feb 21, 2018 3.475 3.655 3.465 3.522 3,021 -0.13(-3.63%)
Feb 20, 2018 3.560 3.674 3.558 3.655 2,928 +0.12(+3.49%)
Feb 16, 2018 3.531 3.531 3.531 0 -0.12(-3.37%)
Feb 15, 2018 3.408 3.853 3.408 3.655 99,102 +0.12(+3.49%)
Feb 14, 2018 3.408 3.541 3.408 3.531 10,747 +0.04(+1.08%)
Feb 13, 2018 3.506 3.513 3.352 3.494 14,667 +0.02(+0.71%)
Feb 12, 2018 3.503 3.513 3.469 3.469 971 -0.03(-0.97%)
Feb 09, 2018 3.599 3.599 3.437 3.503 2,252 +0.06(+1.72%)
Feb 08, 2018 3.492 3.645 3.444 3.444 1,289 -0.09(-2.49%)
Feb 07, 2018 3.522 3.655 3.522 3.531 4,159 +0.05(+1.36%)
Feb 06, 2018 3.342 3.787 3.342 3.484 12,886 +0.01(+0.27%)
Feb 05, 2018 3.655 3.815 3.465 3.475 25,769 -0.22(-5.90%)
Feb 02, 2018 3.901 3.901 3.702 3.692 26,744 -0.19(-4.88%)
Feb 01, 2018 3.816 4.014 3.816 3.882 2,684 +0.06(+1.48%)
Jan 31, 2018 3.891 3.948 3.797 3.825 21,883 -0.05(-1.22%)
Jan 30, 2018 4.213 4.213 3.816 3.872 43,446 -0.27(-6.41%)
Jan 29, 2018 4.251 4.317 4.043 4.137 26,805 -0.10(-2.46%)
Jan 26, 2018 4.223 4.421 4.119 4.242 51,363 +0.06(+1.36%)
Jan 25, 2018 4.384 4.450 4.166 4.185 53,981 -0.19(-4.33%)
Jan 24, 2018 4.336 4.549 4.271 4.374 25,386 +0.06(+1.32%)
Jan 23, 2018 4.545 4.545 4.309 4.317 39,743 -0.15(-3.28%)
Jan 22, 2018 4.497 4.592 4.264 4.464 25,185 -0.02(-0.53%)
Jan 19, 2018 4.478 4.630 4.361 4.488 22,878 +0.08(+1.72%)
Jan 18, 2018 4.440 4.592 4.317 4.412 40,392 -0.05(-1.06%)
Jan 17, 2018 4.431 5.150 4.403 4.459 467,032 +0.07(+1.51%)
Jan 16, 2018 4.156 5.633 4.146 4.393 1,362,415 +0.30(+7.41%)
Jan 12, 2018 4.090 4.090 4.090 0 +0.04(+0.93%)
Jan 11, 2018 3.920 4.336 3.904 4.052 17,157 +0.09(+2.15%)
Jan 10, 2018 4.085 4.167 3.948 3.967 20,661 -0.12(-3.01%)
Jan 09, 2018 4.261 4.355 4.071 4.090 18,285 -0.21(-4.85%)
Jan 08, 2018 4.251 4.348 4.137 4.298 17,730 +0.20(+4.85%)
Jan 05, 2018 4.166 4.308 4.090 4.100 22,734 -0.05(-1.11%)
Jan 04, 2018 4.298 4.346 3.976 4.146 32,930 +0.05(+1.13%)
Jan 03, 2018 4.071 4.365 3.976 4.099 82,231 +0.05(+1.16%)
Jan 02, 2018 4.119 3.891 4.052 13,908 +0.19(+4.90%)
Dec 29, 2017 3.863 3.863 3.863 0 +0.04(+0.99%)
Dec 28, 2017 3.891 4.005 3.825 3.825 22,412 -0.09(-2.42%)
Dec 27, 2017 3.863 4.041 3.863 3.920 18,947 +0.01(+0.24%)
Dec 26, 2017 3.967 4.204 3.844 3.910 33,827 -0.10(-2.59%)
Dec 22, 2017 4.014 4.156 3.798 4.014 60,851 +0.05(+1.19%)
Dec 21, 2017 4.677 5.075 3.816 3.967 314,565 -0.67(-14.49%)
Dec 20, 2017 3.612 4.687 3.598 4.639 544,174 +0.91(+24.37%)
Dec 19, 2017 3.569 4.071 3.508 3.730 281,172 +0.14(+3.96%)
Dec 18, 2017 3.816 3.824 3.569 3.588 73,187 -0.09(-2.32%)
Dec 15, 2017 4.081 4.220 3.607 3.674 124,033 -0.43(-10.39%)
Dec 14, 2017 4.497 4.497 3.787 4.100 251,498 -0.04(-0.92%)
Dec 13, 2017 3.446 5.510 3.426 4.137 1,696,344 +0.53(+14.70%)
Dec 12, 2017 3.222 4.450 3.200 3.607 992,473 +0.36(+11.08%)
Dec 11, 2017 3.181 3.398 3.181 3.247 9,818 +0.05(+1.48%)
Dec 08, 2017 3.238 3.295 3.181 3.200 16,085 -0.03(-0.88%)
Dec 07, 2017 3.314 3.872 3.172 3.229 159,445 -0.10(-3.12%)
Dec 06, 2017 3.162 3.335 3.162 3.333 31,575 +0.15(+4.76%)
Dec 05, 2017 3.124 3.493 3.124 3.181 98,298 +0.02(+0.60%)
Dec 04, 2017 3.323 3.380 3.162 3.162 38,169 -0.09(-2.91%)
Dec 01, 2017 3.389 3.418 3.210 3.257 50,311 -0.15(-4.41%)
Nov 30, 2017 3.191 4.005 3.133 3.407 366,089 +0.24(+7.43%)
Nov 29, 2017 3.219 3.446 3.162 3.172 26,002 -0.08(-2.33%)
Nov 28, 2017 3.503 3.872 3.157 3.247 168,800 -0.17(-4.99%)
Nov 27, 2017 3.929 4.308 3.172 3.418 233,078 -0.88(-20.48%)
Nov 24, 2017 4.507 4.697 4.006 4.298 126,374 -0.32(-6.97%)
Nov 22, 2017 5.491 8.474 4.611 4.620 2,236,881 +1.07(+30.13%)
Nov 21, 2017 3.172 4.094 3.172 3.550 162,983 +0.51(+16.60%)
Nov 20, 2017 2.935 3.266 2.930 3.045 16,896 +0.04(+1.29%)
Nov 17, 2017 2.911 3.077 2.840 3.006 16,882 +0.07(+2.42%)
Nov 16, 2017 2.935 2.935 2.869 2.935 1,502 +0.08(+2.90%)
Nov 15, 2017 2.746 2.930 2.746 2.852 1,043 +0.11(+3.88%)
Nov 14, 2017 2.897 3.030 2.509 2.746 19,931 -0.19(-6.45%)
Nov 13, 2017 3.077 3.077 2.935 2.935 10,738 -0.19(-6.06%)
Nov 10, 2017 3.030 3.404 3.006 3.124 40,961 +0.09(+3.13%)
Nov 09, 2017 3.077 3.077 3.029 3.030 1,429 +0.00(+0.00%)
Nov 08, 2017 3.077 3.077 2.936 3.030 3,105 +0.01(+0.36%)
Nov 07, 2017 3.029 3.077 2.998 3.019 4,500 +0.08(+2.85%)
Nov 06, 2017 3.172 3.219 2.935 2.935 4,183 -0.00(-0.03%)
Nov 03, 2017 3.030 3.077 2.936 2.936 6,738 -0.05(-1.59%)
Nov 02, 2017 2.982 3.077 2.950 2.983 4,647 -0.14(-4.52%)
Nov 01, 2017 3.266 3.266 3.077 3.124 8,992 +0.09(+2.96%)
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%)
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.