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 )

10.34 +0.09 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 09, 2024 10.30 10.52 10.12 10.34 22,878 +0.09(+0.88%)
May 08, 2024 10.40 10.48 10.23 10.25 21,820 -0.12(-1.16%)
May 07, 2024 10.31 10.64 10.31 10.37 39,900 +0.08(+0.78%)
May 06, 2024 10.69 11.23 10.08 10.29 125,821 -0.40(-3.74%)
May 03, 2024 10.84 10.99 10.45 10.69 36,199 +0.06(+0.56%)
May 02, 2024 10.71 10.83 10.63 10.63 33,930 -0.17(-1.57%)
May 01, 2024 10.78 11.06 10.68 10.80 21,419 -0.06(-0.55%)
Apr 30, 2024 10.67 11.20 10.67 10.86 27,887 +0.19(+1.78%)
Apr 29, 2024 10.90 11.09 10.66 10.67 31,967 -0.23(-2.11%)
Apr 26, 2024 11.02 11.24 10.86 10.90 48,811 -0.27(-2.42%)
Apr 25, 2024 11.10 11.17 10.67 11.17 18,648 +0.07(+0.63%)
Apr 24, 2024 10.90 11.10 10.83 11.10 8,257 +0.31(+2.87%)
Apr 23, 2024 10.90 10.98 10.63 10.79 28,135 -0.01(-0.09%)
Apr 22, 2024 11.08 11.09 10.53 10.80 37,522 -0.11(-1.01%)
Apr 19, 2024 11.25 11.25 10.65 10.91 48,083 -0.34(-3.02%)
Apr 18, 2024 11.19 11.30 10.76 11.25 82,005 +0.39(+3.59%)
Apr 17, 2024 10.33 10.86 10.31 10.86 89,084 +0.61(+5.95%)
Apr 16, 2024 9.870 10.30 9.807 10.25 62,300 +0.31(+3.12%)
Apr 15, 2024 9.750 9.960 9.750 9.940 45,277 +0.21(+2.16%)
Apr 12, 2024 10.00 10.30 9.710 9.730 69,571 -0.28(-2.80%)
Apr 11, 2024 10.05 10.21 9.880 10.01 116,625 -0.16(-1.57%)
Apr 10, 2024 9.880 10.36 9.880 10.17 48,839 +0.10(+0.99%)
Apr 09, 2024 10.20 10.36 9.830 10.07 92,765 -0.18(-1.76%)
Apr 08, 2024 10.75 10.75 10.12 10.25 116,132 -0.47(-4.38%)
Apr 05, 2024 10.52 10.85 10.52 10.72 44,485 +0.10(+0.94%)
Apr 04, 2024 10.96 11.06 10.62 10.62 48,763 -0.26(-2.39%)
Apr 03, 2024 10.61 10.93 10.61 10.88 30,144 +0.12(+1.12%)
Apr 02, 2024 10.71 10.88 10.59 10.76 39,779 +0.00(+0.00%)
Apr 01, 2024 11.05 11.06 10.65 10.76 77,803 -0.38(-3.41%)
Mar 28, 2024 10.99 11.41 10.95 11.14 40,331 +0.08(+0.72%)
Mar 27, 2024 11.14 11.31 10.92 11.06 55,528 -0.03(-0.27%)
Mar 26, 2024 11.75 11.75 11.08 11.09 65,823 -0.51(-4.40%)
Mar 25, 2024 11.77 12.07 11.57 11.60 65,254 -0.32(-2.68%)
Mar 22, 2024 11.73 12.11 11.72 11.92 52,428 +0.23(+1.97%)
Mar 21, 2024 11.12 11.85 11.12 11.69 130,587 +0.49(+4.38%)
Mar 20, 2024 10.60 11.25 10.46 11.20 92,365 +0.56(+5.26%)
Mar 19, 2024 10.33 10.78 10.13 10.64 83,779 +0.16(+1.53%)
Mar 18, 2024 10.55 10.65 10.12 10.48 198,107 -0.10(-0.95%)
Mar 15, 2024 10.24 10.72 10.23 10.58 80,630 +0.16(+1.54%)
Mar 14, 2024 10.40 10.46 10.00 10.42 110,594 +0.02(+0.19%)
Mar 13, 2024 10.60 10.93 10.16 10.40 167,720 -0.25(-2.35%)
Mar 12, 2024 10.59 11.14 10.40 10.65 165,879 -0.01(-0.09%)
Mar 11, 2024 12.06 12.06 10.30 10.66 744,521 -3.24(-23.34%)
Mar 08, 2024 13.67 14.04 13.56 13.90 86,993 +0.14(+1.05%)
Mar 07, 2024 13.95 13.95 13.40 13.76 94,701 -0.17(-1.22%)
Mar 06, 2024 13.51 14.12 13.36 13.93 84,441 +0.64(+4.82%)
Mar 05, 2024 13.43 13.45 13.06 13.29 102,658 -0.14(-1.04%)
Mar 04, 2024 13.71 14.09 13.39 13.43 160,358 -0.27(-1.97%)
Mar 01, 2024 13.67 14.17 13.50 13.70 132,235 -0.28(-2.00%)
Feb 29, 2024 13.30 14.01 13.06 13.98 169,099 +0.77(+5.83%)
Feb 28, 2024 13.44 13.75 13.19 13.21 104,751 -0.41(-3.01%)
Feb 27, 2024 13.92 14.21 13.50 13.62 88,903 -0.32(-2.30%)
Feb 26, 2024 13.44 14.52 13.43 13.94 222,646 +0.39(+2.88%)
Feb 23, 2024 13.51 13.88 13.12 13.55 112,857 -0.04(-0.29%)
Feb 22, 2024 13.37 14.22 13.11 13.59 220,693 +0.34(+2.57%)
Feb 21, 2024 14.37 14.37 13.13 13.25 205,050 -1.50(-10.17%)
Feb 20, 2024 14.89 15.44 14.53 14.75 178,046 -0.43(-2.83%)
Feb 16, 2024 15.82 16.01 14.56 15.18 285,319 -1.03(-6.35%)
Feb 15, 2024 16.45 16.53 15.41 16.21 175,169 -0.04(-0.25%)
Feb 14, 2024 17.01 17.13 15.65 16.25 372,919 -0.11(-0.67%)
Feb 13, 2024 19.05 20.00 16.34 16.36 577,436 -6.04(-26.95%)
Feb 12, 2024 19.35 22.80 19.05 22.39 552,756 +3.50(+18.55%)
Feb 09, 2024 17.19 18.89 17.18 18.89 100,532 +1.44(+8.25%)
Feb 08, 2024 17.00 17.71 17.00 17.45 46,908 +0.45(+2.65%)
Feb 07, 2024 18.66 18.66 16.66 17.00 151,529 -1.12(-6.18%)
Feb 06, 2024 18.57 19.48 17.66 18.12 154,263 -1.34(-6.89%)
Feb 05, 2024 19.68 19.80 18.24 19.46 81,512 -0.22(-1.12%)
Feb 02, 2024 19.57 20.97 19.10 19.68 121,995 +0.08(+0.41%)
Feb 01, 2024 17.16 19.60 16.98 19.60 103,435 +2.50(+14.62%)
Jan 31, 2024 17.85 17.85 16.51 17.10 79,452 -0.58(-3.28%)
Jan 30, 2024 18.06 18.30 17.06 17.68 54,384 -0.01(-0.06%)
Jan 29, 2024 19.92 19.92 16.71 17.69 259,353 -1.81(-9.28%)
Jan 26, 2024 19.78 19.82 18.66 19.50 110,355 +0.25(+1.30%)
Jan 25, 2024 18.81 20.19 18.23 19.25 185,242 +1.02(+5.60%)
Jan 24, 2024 18.00 18.78 17.91 18.23 84,919 +0.13(+0.72%)
Jan 23, 2024 18.53 18.53 17.90 18.10 92,482 -0.19(-1.04%)
Jan 22, 2024 17.56 18.45 17.41 18.29 206,034 +0.90(+5.18%)
Jan 19, 2024 16.19 17.66 15.61 17.39 175,536 +1.31(+8.15%)
Jan 18, 2024 16.86 17.00 15.53 16.08 117,379 -0.63(-3.77%)
Jan 17, 2024 15.27 16.73 15.10 16.71 171,773 +1.69(+11.25%)
Jan 16, 2024 14.71 15.46 14.73 15.02 35,280 +0.22(+1.49%)
Jan 12, 2024 15.56 15.82 14.71 14.80 43,466 -0.76(-4.88%)
Jan 11, 2024 15.47 15.73 14.61 15.56 46,576 -0.17(-1.08%)
Jan 10, 2024 15.57 15.87 15.31 15.73 77,224 -0.14(-0.88%)
Jan 09, 2024 14.79 15.90 14.77 15.87 77,463 +1.07(+7.23%)
Jan 08, 2024 14.90 14.90 14.01 14.80 80,750 -0.10(-0.67%)
Jan 05, 2024 15.22 15.22 14.57 14.90 54,029 -0.32(-2.10%)
Jan 04, 2024 14.83 15.65 14.76 15.22 109,381 +0.41(+2.77%)
Jan 03, 2024 13.60 14.81 13.51 14.81 220,475 +1.64(+12.45%)
Jan 02, 2024 13.68 13.94 13.00 13.17 70,714 -0.78(-5.59%)
Dec 29, 2023 13.74 14.26 13.12 13.95 72,746 +0.08(+0.58%)
Dec 28, 2023 14.00 14.45 13.53 13.87 61,761 -0.03(-0.22%)
Dec 27, 2023 14.40 14.40 13.60 13.90 88,410 -0.35(-2.46%)
Dec 26, 2023 14.95 14.95 13.61 14.25 106,205 -0.48(-3.26%)
Dec 22, 2023 14.10 14.99 13.75 14.73 118,885 +0.70(+4.99%)
Dec 21, 2023 13.61 14.03 13.31 14.03 117,066 +1.03(+7.92%)
Dec 20, 2023 13.46 14.41 12.36 13.00 240,091 -0.38(-2.84%)
Dec 19, 2023 14.78 14.96 12.90 13.38 297,583 -1.09(-7.53%)
Dec 18, 2023 15.75 15.75 14.00 14.47 175,098 -1.03(-6.65%)
Dec 15, 2023 15.63 15.98 14.74 15.50 60,113 +0.09(+0.58%)
Dec 14, 2023 16.15 16.15 14.35 15.41 110,767 -0.18(-1.15%)
Dec 13, 2023 14.38 16.23 14.38 15.59 152,068 +1.34(+9.40%)
Dec 12, 2023 15.11 15.30 13.53 14.25 113,651 -0.39(-2.66%)
Dec 11, 2023 13.21 15.30 13.05 14.64 416,562 +2.37(+19.36%)
Dec 08, 2023 12.19 12.54 12.13 12.27 21,669 -0.16(-1.27%)
Dec 07, 2023 12.40 12.62 12.15 12.42 34,291 -0.15(-1.18%)
Dec 06, 2023 12.43 12.77 12.19 12.57 27,044 +0.30(+2.41%)
Dec 05, 2023 12.62 12.99 12.14 12.28 37,995 -0.32(-2.50%)
Dec 04, 2023 12.47 12.76 11.82 12.59 106,447 -0.18(-1.39%)
Dec 01, 2023 12.25 12.78 12.03 12.77 38,176 +0.65(+5.37%)
Nov 30, 2023 12.41 12.41 11.82 12.12 24,563 -0.20(-1.60%)
Nov 29, 2023 12.01 12.56 11.72 12.31 51,837 +0.55(+4.69%)
Nov 28, 2023 12.81 13.02 11.75 11.76 93,629 -1.21(-9.34%)
Nov 27, 2023 13.97 13.97 12.83 12.97 99,802 -1.00(-7.12%)
Nov 24, 2023 12.52 14.02 12.48 13.97 93,258 +1.50(+12.01%)
Nov 22, 2023 13.39 13.55 12.04 12.47 92,480 -0.96(-7.12%)
Nov 21, 2023 12.81 13.76 12.50 13.43 119,475 +0.33(+2.48%)
Nov 20, 2023 12.31 13.54 11.34 13.10 223,326 +0.53(+4.23%)
Nov 17, 2023 12.31 12.69 11.64 12.57 120,735 +1.21(+10.67%)
Nov 16, 2023 12.54 12.71 10.85 11.36 138,459 -0.46(-3.92%)
Nov 15, 2023 11.87 12.19 11.11 11.82 96,467 +0.38(+3.36%)
Nov 14, 2023 10.78 11.56 10.78 11.44 76,290 +0.63(+5.83%)
Nov 13, 2023 11.18 11.73 10.31 10.81 77,560 -0.37(-3.35%)
Nov 10, 2023 10.86 11.23 10.86 11.18 20,405 +0.08(+0.71%)
Nov 09, 2023 10.48 11.31 10.44 11.10 53,281 +0.80(+7.74%)
Nov 08, 2023 10.25 10.49 10.08 10.31 21,611 +0.08(+0.77%)
Nov 07, 2023 10.02 10.50 9.625 10.23 62,274 +0.23(+2.27%)
Nov 06, 2023 9.773 10.000 9.253 10.000 68,474 +0.75(+8.09%)
Nov 03, 2023 9.882 10.000 9.221 9.251 32,813 -0.03(-0.32%)
Nov 02, 2023 9.359 9.626 9.167 9.281 17,000 +0.05(+0.53%)
Nov 01, 2023 9.241 9.478 8.877 9.231 36,173 -0.01(-0.11%)
Oct 31, 2023 9.310 9.596 8.877 9.241 11,386 +0.07(+0.71%)
Oct 30, 2023 9.261 9.365 9.148 9.176 6,737 -0.18(-1.96%)
Oct 27, 2023 9.389 9.813 9.221 9.359 10,111 +0.12(+1.28%)
Oct 26, 2023 10.18 10.38 9.064 9.241 61,178 -0.69(-6.94%)
Oct 25, 2023 10.18 10.18 9.684 9.931 71,310 +0.27(+2.75%)
Oct 24, 2023 9.064 10.17 9.064 9.665 25,739 +0.62(+6.86%)
Oct 23, 2023 8.739 9.409 8.591 9.044 44,328 +0.07(+0.77%)
Oct 20, 2023 9.468 9.468 8.483 8.975 65,064 -0.52(-5.50%)
Oct 19, 2023 10.07 10.07 9.497 9.497 23,751 -0.77(-7.49%)
Oct 18, 2023 9.665 10.28 9.665 10.27 43,016 +0.57(+5.89%)
Oct 17, 2023 9.359 10.19 9.350 9.694 71,971 +0.22(+2.29%)
Oct 16, 2023 9.152 9.665 9.123 9.478 108,807 +0.38(+4.23%)
Oct 13, 2023 8.936 9.143 8.640 9.093 37,883 +0.15(+1.65%)
Oct 12, 2023 9.606 9.917 8.739 8.946 103,875 -0.66(-6.87%)
Oct 11, 2023 11.12 11.18 8.374 9.606 211,161 -1.58(-14.10%)
Oct 10, 2023 10.59 11.32 10.39 11.18 54,312 +0.70(+6.72%)
Oct 09, 2023 10.30 10.59 9.852 10.48 49,031 +0.07(+0.66%)
Oct 06, 2023 10.33 10.54 9.753 10.41 47,260 +0.28(+2.77%)
Oct 05, 2023 10.46 10.46 9.734 10.13 18,024 -0.05(-0.48%)
Oct 04, 2023 9.606 10.39 9.507 10.18 41,770 +0.72(+7.60%)
Oct 03, 2023 9.340 9.692 9.212 9.458 15,216 -0.02(-0.21%)
Oct 02, 2023 9.507 9.678 9.162 9.478 17,393 +0.15(+1.58%)
Sep 29, 2023 9.044 9.714 8.955 9.330 17,488 +0.45(+5.11%)
Sep 28, 2023 8.788 9.084 8.688 8.877 22,005 +0.20(+2.27%)
Sep 27, 2023 8.729 8.837 8.670 8.679 13,658 -0.02(-0.23%)
Sep 26, 2023 8.670 8.847 8.670 8.699 8,207 -0.02(-0.23%)
Sep 25, 2023 8.778 8.803 8.680 8.719 51,808 -0.52(-5.65%)
Sep 22, 2023 9.911 9.911 9.005 9.241 60,551 -0.71(-7.13%)
Sep 21, 2023 10.01 10.63 9.852 9.950 69,170 -0.04(-0.39%)
Sep 20, 2023 8.857 9.990 8.857 9.990 68,583 +1.12(+12.67%)
Sep 19, 2023 8.266 8.867 8.256 8.867 28,629 +0.80(+9.89%)
Sep 18, 2023 7.960 8.266 7.921 8.069 51,085 -0.20(-2.38%)
Sep 15, 2023 8.236 8.315 7.931 8.266 14,781 +0.12(+1.45%)
Sep 14, 2023 7.901 8.288 7.901 8.148 12,955 +0.19(+2.35%)
Sep 13, 2023 8.039 8.213 7.951 7.960 10,187 -0.04(-0.49%)
Sep 12, 2023 8.187 8.276 8.000 8.000 8,234 -0.17(-2.11%)
Sep 11, 2023 8.039 8.276 8.019 8.172 30,426 +0.02(+0.30%)
Sep 08, 2023 8.079 8.364 7.931 8.148 27,792 +0.20(+2.48%)
Sep 07, 2023 7.970 8.295 7.951 7.951 6,670 -0.09(-1.10%)
Sep 06, 2023 8.187 8.364 7.882 8.039 20,881 -0.13(-1.63%)
Sep 05, 2023 8.276 8.276 8.112 8.172 23,673 -0.10(-1.25%)
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.