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 30, 2012 7.574 7.906 7.574 7.764 2,562 +0.19(+2.56%)
Mar 29, 2012 7.953 7.953 7.480 7.570 11,882 -0.38(-4.82%)
Mar 28, 2012 8.000 8.000 7.858 7.953 7,338 +0.09(+1.20%)
Mar 27, 2012 7.290 7.858 7.290 7.858 23,364 +0.38(+5.06%)
Mar 26, 2012 7.385 7.527 7.054 7.480 935 +0.18(+2.53%)
Mar 23, 2012 7.290 7.432 7.006 7.295 686 -0.09(-1.22%)
Mar 22, 2012 7.290 7.479 7.030 7.385 485 -0.05(-0.64%)
Mar 21, 2012 7.148 7.432 7.054 7.432 342 +0.28(+3.97%)
Mar 20, 2012 7.243 7.379 7.006 7.148 830 -0.24(-3.21%)
Mar 19, 2012 7.338 7.432 6.912 7.385 4,867 -0.14(-1.89%)
Mar 16, 2012 7.290 7.527 7.290 7.527 8,883 +0.24(+3.25%)
Mar 15, 2012 7.101 7.290 6.864 7.290 2,962 +0.00(+0.01%)
Mar 14, 2012 7.290 7.290 7.101 7.290 673 -0.00(-0.01%)
Mar 13, 2012 7.101 7.338 7.101 7.290 2,154 +0.09(+1.32%)
Mar 12, 2012 7.480 7.480 7.196 7.196 651 -0.09(-1.30%)
Mar 09, 2012 7.480 7.480 7.290 7.290 2,075 +0.14(+1.99%)
Mar 08, 2012 7.148 7.148 7.148 7.148 179 -0.19(-2.58%)
Mar 07, 2012 7.101 7.385 7.101 7.338 253 +0.38(+5.44%)
Mar 06, 2012 7.196 7.196 6.912 6.959 3,216 -0.33(-4.54%)
Mar 05, 2012 7.290 7.527 6.912 7.290 2,987 +0.05(+0.65%)
Mar 02, 2012 7.006 7.432 6.769 7.243 1,802 +0.09(+1.32%)
Mar 01, 2012 7.243 7.337 6.912 7.148 1,521 +0.00(+0.00%)
Feb 29, 2012 7.006 7.290 7.006 7.148 1,691 +0.14(+2.03%)
Feb 28, 2012 7.196 7.432 7.006 7.006 6,961 -0.24(-3.27%)
Feb 27, 2012 7.290 7.574 7.243 7.243 1,224 -0.05(-0.65%)
Feb 24, 2012 7.669 7.669 7.243 7.290 9,818 -0.28(-3.75%)
Feb 23, 2012 7.764 7.764 7.527 7.574 7,317 +0.05(+0.63%)
Feb 22, 2012 7.574 7.574 7.385 7.527 1,426 -0.09(-1.24%)
Feb 21, 2012 7.574 7.716 7.338 7.621 15,744 +0.33(+4.54%)
Feb 17, 2012 7.148 7.290 6.943 7.290 2,584 +0.19(+2.67%)
Feb 16, 2012 7.006 7.196 7.006 7.100 633 -0.10(-1.32%)
Feb 15, 2012 7.101 7.196 6.864 7.196 2,407 +0.14(+2.01%)
Feb 14, 2012 6.769 7.101 6.722 7.054 1,288 +0.12(+1.71%)
Feb 13, 2012 7.006 7.054 6.675 6.935 2,018 -0.12(-1.68%)
Feb 10, 2012 6.959 7.290 6.912 7.054 1,665 +0.14(+2.05%)
Feb 09, 2012 7.480 7.574 6.769 6.912 6,786 -0.43(-5.81%)
Feb 08, 2012 7.196 7.669 7.101 7.338 26,817 +0.14(+1.97%)
Feb 07, 2012 7.054 7.196 6.912 7.196 4,696 +0.14(+2.01%)
Feb 06, 2012 7.054 7.103 6.930 7.054 4,991 +0.00(+0.00%)
Feb 03, 2012 6.627 7.054 6.457 7.054 17,517 +0.47(+7.19%)
Feb 02, 2012 6.343 6.627 6.249 6.580 11,120 +0.24(+3.73%)
Feb 01, 2012 6.343 6.343 6.059 6.343 3,390 +0.00(+0.00%)
Jan 31, 2012 6.296 6.343 6.154 6.343 1,774 +0.00(+0.00%)
Jan 30, 2012 6.012 6.343 6.012 6.343 1,854 +0.09(+1.52%)
Jan 27, 2012 6.249 6.249 6.201 6.249 145 +0.09(+1.54%)
Jan 26, 2012 6.107 6.296 6.106 6.154 1,890 -0.14(-2.26%)
Jan 25, 2012 6.154 6.296 6.059 6.296 4,796 +0.00(+0.00%)
Jan 24, 2012 6.296 6.296 6.296 6.296 84 -0.05(-0.75%)
Jan 23, 2012 6.391 6.391 6.154 6.343 496 +0.05(+0.75%)
Jan 20, 2012 6.343 6.391 6.154 6.296 1,267 -0.05(-0.75%)
Jan 18, 2012 6.201 6.343 6.343 6.343 1,056 -0.05(-0.74%)
Jan 17, 2012 6.012 6.391 6.012 6.391 1,884 +0.00(+0.00%)
Jan 13, 2012 6.438 6.438 6.012 6.391 739 +0.05(+0.75%)
Jan 12, 2012 6.343 6.391 6.296 6.343 781 +0.05(+0.75%)
Jan 11, 2012 6.012 6.391 6.012 6.296 1,292 +0.00(+0.00%)
Jan 10, 2012 6.059 6.343 6.059 6.296 7,949 -0.14(-2.21%)
Jan 09, 2012 6.154 6.438 6.154 6.438 2,515 +0.19(+3.03%)
Jan 06, 2012 6.391 6.580 5.728 6.249 3,667 -0.24(-3.65%)
Jan 05, 2012 6.059 6.533 6.059 6.485 8,797 +0.43(+7.03%)
Jan 04, 2012 6.107 6.107 5.870 6.059 361 -0.09(-1.46%)
Dec 30, 2011 5.775 6.201 5.775 6.149 3,728 +0.23(+3.92%)
Dec 29, 2011 5.917 5.917 5.870 5.917 126 +0.19(+3.31%)
Dec 28, 2011 5.965 5.965 5.728 5.728 2,080 -0.19(-3.20%)
Dec 27, 2011 5.870 6.201 5.728 5.917 1,767 +0.14(+2.46%)
Dec 23, 2011 5.870 6.059 5.775 5.775 2,866 -0.33(-5.43%)
Dec 21, 2011 6.012 6.107 5.917 6.107 2,159 +0.14(+2.38%)
Dec 20, 2011 5.870 5.965 5.729 5.965 2,860 +0.09(+1.61%)
Dec 19, 2011 5.870 6.012 5.492 5.870 1,848 -0.05(-0.80%)
Dec 16, 2011 5.775 5.917 5.775 5.917 1,288 -0.19(-3.10%)
Dec 15, 2011 6.107 6.107 6.107 6.107 108 +0.05(+0.78%)
Dec 14, 2011 5.917 6.059 5.917 6.059 1,563 +0.09(+1.59%)
Dec 13, 2011 6.059 6.060 5.349 5.965 30,298 -0.14(-2.33%)
Dec 12, 2011 6.012 6.107 6.012 6.107 1,584 -0.24(-3.73%)
Dec 09, 2011 6.012 6.343 6.012 6.343 945 +0.24(+3.88%)
Dec 08, 2011 6.059 6.343 6.059 6.107 295 -0.09(-1.53%)
Dec 07, 2011 5.917 6.438 5.917 6.201 6,028 -0.28(-4.38%)
Dec 06, 2011 6.296 6.556 5.965 6.485 16,800 +0.38(+6.21%)
Dec 05, 2011 6.154 6.296 6.106 6.106 4,317 +0.19(+3.19%)
Dec 02, 2011 6.296 6.343 5.917 5.917 8,851 -0.43(-6.72%)
Dec 01, 2011 6.817 6.817 5.870 6.343 14,377 -0.05(-0.74%)
Nov 30, 2011 6.864 7.527 6.154 6.391 149,500 +0.76(+13.45%)
Nov 29, 2011 5.491 5.633 5.491 5.633 5,109 +0.19(+3.48%)
Nov 28, 2011 5.255 5.444 5.255 5.444 3,265 +0.14(+2.68%)
Nov 25, 2011 5.302 5.397 5.160 5.302 3,039 +0.00(+0.00%)
Nov 23, 2011 5.302 5.586 5.302 5.302 1,013 -0.52(-8.94%)
Nov 21, 2011 5.681 5.823 5.823 5.823 105 +0.20(+3.49%)
Nov 18, 2011 5.633 5.633 5.626 5.626 409 -0.15(-2.58%)
Nov 17, 2011 5.444 5.775 5.302 5.775 361 -0.09(-1.60%)
Nov 16, 2011 5.681 5.917 5.444 5.870 1,666 +0.19(+3.32%)
Nov 15, 2011 5.681 5.681 5.444 5.681 178 +0.05(+0.84%)
Nov 14, 2011 5.681 5.681 5.633 5.633 50 +0.33(+6.25%)
Nov 11, 2011 5.681 5.775 5.302 5.302 371 -0.38(-6.67%)
Nov 10, 2011 5.633 5.917 5.586 5.681 2,978 -0.24(-4.00%)
Nov 09, 2011 5.633 5.917 5.633 5.917 73 +0.00(+0.00%)
Nov 08, 2011 5.917 5.917 5.917 5.917 612 +0.00(+0.04%)
Nov 07, 2011 5.681 5.917 5.681 5.915 990 -0.00(-0.04%)
Nov 04, 2011 5.917 6.012 5.917 5.917 5,626 -0.05(-0.79%)
Nov 03, 2011 5.965 5.965 5.681 5.965 373 +0.05(+0.80%)
Nov 02, 2011 5.917 5.917 5.901 5.917 745 +0.00(+0.00%)
Nov 01, 2011 5.917 6.107 5.870 5.917 879 -0.19(-3.10%)
Oct 31, 2011 5.823 6.107 5.775 6.107 1,783 +0.33(+5.74%)
Oct 28, 2011 5.349 5.823 5.349 5.775 415 +0.09(+1.67%)
Oct 27, 2011 5.775 5.775 5.681 5.681 802 +0.09(+1.69%)
Oct 25, 2011 5.586 5.586 5.586 5.586 190 +0.00(+0.00%)
Oct 24, 2011 5.207 5.730 5.207 5.586 2,355 +0.00(+0.00%)
Oct 21, 2011 5.633 5.633 5.444 5.586 1,171 +0.05(+0.85%)
Oct 19, 2011 5.539 5.539 5.539 5.539 0 +0.00(+0.00%)
Oct 18, 2011 5.539 5.539 5.255 5.539 295 +0.05(+0.86%)
Oct 17, 2011 5.586 5.586 5.444 5.491 2,692 +0.19(+3.57%)
Oct 14, 2011 5.302 5.302 5.302 5.302 348 +0.05(+0.90%)
Oct 13, 2011 5.255 5.255 5.255 5.255 52 +0.05(+0.91%)
Oct 12, 2011 5.113 5.207 5.113 5.207 253 +0.24(+4.76%)
Oct 11, 2011 4.502 5.255 4.502 4.971 2,528 +0.47(+10.53%)
Oct 10, 2011 4.450 4.781 4.450 4.497 2,501 +0.00(+0.00%)
Oct 07, 2011 4.971 4.971 4.497 4.497 2,597 -0.46(-9.31%)
Oct 06, 2011 4.639 4.971 4.639 4.959 1,098 +0.46(+10.26%)
Oct 05, 2011 4.497 4.497 4.450 4.497 3,227 +0.00(+0.00%)
Oct 04, 2011 4.497 4.497 4.439 4.497 5,541 -0.24(-4.99%)
Oct 03, 2011 4.497 4.733 4.497 4.733 683 +0.19(+4.16%)
Sep 30, 2011 4.450 5.207 4.403 4.545 5,002 -0.19(-4.00%)
Sep 29, 2011 4.734 4.734 4.497 4.734 485 +0.00(+0.01%)
Sep 27, 2011 4.687 4.733 4.733 4.733 3,020 +0.05(+1.00%)
Sep 26, 2011 4.459 4.733 4.308 4.687 4,263 -0.09(-1.98%)
Sep 23, 2011 4.639 4.781 4.587 4.781 1,140 +0.05(+1.00%)
Sep 22, 2011 4.734 4.876 4.592 4.734 1,626 -0.14(-2.91%)
Sep 21, 2011 4.687 4.876 4.687 4.876 222 +0.19(+4.04%)
Sep 20, 2011 4.734 4.971 4.639 4.687 1,066 -0.19(-3.88%)
Sep 19, 2011 4.971 4.971 4.639 4.876 7,017 -0.28(-5.50%)
Sep 16, 2011 5.113 5.207 5.113 5.160 1,875 +0.05(+0.93%)
Sep 15, 2011 5.018 5.301 5.018 5.113 5,710 -0.19(-3.56%)
Sep 14, 2011 5.160 5.301 4.971 5.301 2,767 +0.14(+2.74%)
Sep 13, 2011 5.065 5.302 5.065 5.160 3,295 -0.14(-2.68%)
Sep 12, 2011 5.255 5.397 5.065 5.302 8,414 +0.05(+0.90%)
Sep 09, 2011 5.302 5.491 5.255 5.255 697 -0.05(-0.90%)
Sep 08, 2011 5.349 5.491 5.255 5.302 1,395 -0.24(-4.26%)
Sep 07, 2011 5.633 5.633 5.397 5.539 5,543 +0.00(+0.00%)
Sep 06, 2011 5.397 5.586 5.397 5.539 6,150 -0.09(-1.68%)
Sep 02, 2011 5.586 5.633 5.586 5.633 179 -0.05(-0.83%)
Sep 01, 2011 5.586 5.728 5.586 5.681 2,731 +0.09(+1.69%)
Aug 31, 2011 5.491 5.775 5.491 5.586 8,524 +0.05(+0.85%)
Aug 30, 2011 5.728 5.728 5.539 5.539 42 -0.19(-3.31%)
Aug 29, 2011 5.586 5.775 5.444 5.728 7,291 +0.19(+3.42%)
Aug 26, 2011 5.491 5.586 5.397 5.539 3,208 +0.05(+0.86%)
Aug 25, 2011 5.491 5.491 5.444 5.491 619 -0.05(-0.85%)
Aug 24, 2011 5.681 5.681 5.397 5.539 5,255 -0.05(-0.84%)
Aug 23, 2011 5.681 5.728 5.491 5.586 5,055 +0.09(+1.72%)
Aug 22, 2011 5.586 5.775 5.491 5.491 11,783 -0.28(-4.92%)
Aug 19, 2011 5.870 6.012 5.586 5.775 11,438 -0.24(-3.94%)
Aug 18, 2011 6.249 6.249 5.728 6.012 8,524 -0.24(-3.79%)
Aug 17, 2011 6.059 6.343 5.965 6.249 6,683 +0.28(+4.76%)
Aug 16, 2011 6.107 6.155 5.775 5.965 17,947 -0.09(-1.56%)
Aug 15, 2011 6.296 6.438 5.917 6.059 19,740 -0.33(-5.19%)
Aug 12, 2011 6.154 6.391 6.154 6.391 1,811 +0.14(+2.27%)
Aug 11, 2011 6.391 6.533 6.154 6.249 10,825 +0.14(+2.33%)
Aug 10, 2011 6.154 6.156 6.059 6.107 5,365 -0.13(-2.16%)
Aug 09, 2011 6.137 6.249 5.917 6.242 6,446 +0.13(+2.21%)
Aug 08, 2011 6.320 6.529 5.917 6.107 3,694 -0.57(-8.51%)
Aug 05, 2011 6.627 7.006 6.296 6.675 7,322 -0.22(-3.13%)
Aug 04, 2011 6.675 6.959 6.493 6.891 14,218 +0.07(+1.08%)
Aug 03, 2011 6.864 6.916 6.817 6.817 2,278 -0.09(-1.37%)
Aug 02, 2011 6.959 7.058 6.817 6.912 1,237 +0.05(+0.69%)
Aug 01, 2011 6.817 6.912 6.769 6.864 1,251 +0.05(+0.69%)
Jul 29, 2011 6.817 6.959 6.485 6.817 4,985 +0.05(+0.70%)
Jul 28, 2011 6.438 7.290 6.438 6.769 21,871 +0.38(+5.93%)
Jul 27, 2011 6.485 6.627 6.391 6.391 2,822 -0.33(-4.93%)
Jul 26, 2011 6.438 6.722 6.438 6.722 126 +0.04(+0.64%)
Jul 25, 2011 6.438 6.864 6.438 6.680 4,848 +0.05(+0.79%)
Jul 22, 2011 6.722 6.722 6.580 6.627 971 +0.00(+0.00%)
Jul 20, 2011 6.627 6.627 6.627 6.627 0 +0.00(+0.00%)
Jul 19, 2011 6.415 6.627 6.249 6.627 3,937 +0.09(+1.45%)
Jul 18, 2011 6.438 6.533 6.296 6.533 1,575 -0.09(-1.43%)
Jul 15, 2011 6.675 6.769 6.443 6.627 6,392 -0.05(-0.78%)
Jul 14, 2011 6.533 6.723 6.533 6.680 3,662 +0.10(+1.51%)
Jul 13, 2011 6.627 7.054 6.438 6.580 22,541 +0.00(+0.00%)
Jul 12, 2011 6.769 6.769 6.533 6.580 4,288 -0.19(-2.80%)
Jul 11, 2011 6.627 6.769 6.438 6.769 5,874 +0.19(+2.88%)
Jul 08, 2011 6.580 6.580 6.485 6.580 4,967 +0.05(+0.72%)
Jul 07, 2011 6.343 6.864 6.260 6.533 18,908 +0.14(+2.22%)
Jul 06, 2011 6.391 6.391 6.391 6.391 253 +0.00(+0.00%)
Jul 05, 2011 6.391 6.485 6.154 6.391 9,463 +0.14(+2.27%)
Jul 01, 2011 6.154 6.410 6.142 6.249 7,340 +0.05(+0.77%)
Jun 30, 2011 6.202 6.202 6.149 6.201 4,151 +0.05(+0.76%)
Jun 29, 2011 6.201 6.249 6.059 6.154 5,808 +0.00(+0.00%)
Jun 28, 2011 6.154 6.249 6.154 6.154 540 -0.09(-1.52%)
Jun 27, 2011 6.107 6.343 6.059 6.249 4,879 +0.14(+2.33%)
Jun 24, 2011 6.201 6.202 6.059 6.107 3,688 -0.19(-3.01%)
Jun 23, 2011 6.296 6.296 6.154 6.296 391 +0.00(+0.00%)
Jun 22, 2011 6.154 6.391 6.154 6.296 2,296 +0.00(+0.00%)
Jun 21, 2011 6.107 6.391 6.107 6.296 5,545 +0.00(+0.00%)
Jun 20, 2011 6.225 6.443 6.107 6.296 2,155 +0.09(+1.53%)
Jun 17, 2011 6.296 6.485 6.154 6.201 947 -0.19(-2.96%)
Jun 16, 2011 6.343 6.391 6.201 6.391 1,142 -0.14(-2.17%)
Jun 15, 2011 6.673 6.673 6.201 6.533 5,720 -0.19(-2.82%)
Jun 14, 2011 6.391 7.101 6.154 6.722 40,574 +0.33(+5.19%)
Jun 13, 2011 6.485 6.485 6.149 6.391 4,146 +0.05(+0.75%)
Jun 10, 2011 6.154 6.391 6.012 6.343 8,533 +0.00(+0.00%)
Jun 09, 2011 6.059 6.532 5.965 6.343 9,229 +0.00(+0.01%)
Jun 08, 2011 6.249 6.533 6.059 6.343 6,835 -0.14(-2.20%)
Jun 07, 2011 6.154 6.485 6.059 6.485 5,546 +0.57(+9.60%)
Jun 06, 2011 6.154 6.817 5.917 5.917 51,566 -0.14(-2.34%)
Jun 03, 2011 6.533 6.533 5.917 6.059 13,711 +0.47(+8.47%)
May 24, 2011 5.207 5.621 5.207 5.586 964 +0.00(+0.00%)
May 23, 2011 5.397 5.586 5.397 5.586 700 +0.19(+3.51%)
May 20, 2011 5.349 5.444 5.349 5.397 1,616 -0.05(-0.86%)
May 19, 2011 5.491 5.491 5.160 5.444 2,076 -0.10(-1.72%)
May 17, 2011 5.397 5.539 5.539 5.539 359 -0.05(-0.84%)
May 16, 2011 5.633 5.633 5.255 5.586 2,780 -0.10(-1.67%)
May 13, 2011 5.681 5.681 5.539 5.681 1,626 -0.19(-3.22%)
May 12, 2011 5.918 5.918 5.397 5.870 914 -0.05(-0.80%)
May 11, 2011 6.343 6.343 5.776 5.917 10,635 +0.33(+5.92%)
May 10, 2011 5.844 5.844 5.207 5.586 1,338 +0.00(+0.01%)
May 09, 2011 5.917 5.917 5.397 5.586 1,048 -0.00(-0.01%)
May 06, 2011 5.397 5.633 5.207 5.586 2,993 +0.24(+4.42%)
May 05, 2011 5.113 5.349 5.113 5.349 84 +0.00(+0.01%)
May 04, 2011 5.065 5.349 5.065 5.349 1,850 +0.19(+3.67%)
May 03, 2011 5.207 5.349 5.065 5.159 4,256 -0.19(-3.54%)
May 02, 2011 5.349 5.349 5.065 5.349 287 -0.00(-0.01%)
Apr 28, 2011 5.349 5.349 5.349 5.349 0 +0.00(+0.00%)
Apr 27, 2011 5.255 5.444 5.065 5.349 1,639 +0.05(+0.89%)
Apr 26, 2011 5.349 5.349 5.207 5.302 982 -0.09(-1.75%)
Apr 21, 2011 5.444 5.396 5.396 5.396 802 -0.14(-2.56%)
Apr 20, 2011 5.349 5.538 5.207 5.538 2,708 +0.05(+0.86%)
Apr 18, 2011 5.491 5.491 5.491 5.491 0 +0.05(+0.87%)
Apr 15, 2011 5.255 5.444 5.255 5.444 570 -0.10(-1.72%)
Apr 14, 2011 5.349 5.539 5.349 5.539 242 -0.05(-0.85%)
Apr 13, 2011 5.586 5.586 5.586 5.586 52 +0.05(+0.86%)
Apr 12, 2011 5.349 5.538 5.349 5.538 699 +0.19(+3.54%)
Apr 11, 2011 5.207 5.349 5.113 5.349 878 +0.14(+2.72%)
Apr 08, 2011 5.255 5.302 5.207 5.207 2,357 -0.14(-2.65%)
Apr 07, 2011 5.302 5.349 5.302 5.349 1,138 +0.05(+0.89%)
Apr 06, 2011 5.633 5.633 5.160 5.302 3,163 -0.33(-5.88%)
Apr 05, 2011 5.586 5.633 5.207 5.633 2,420 +0.10(+1.72%)
Apr 04, 2011 5.349 5.586 5.302 5.538 7,041 -0.05(-0.86%)
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.