Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

IEC Electronics (NY: IEC )

N/A UNCHANGED
Last Price Updated: 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 31, 2016 4.570 4.570 4.470 4.540 11,090 -0.02(-0.44%)
May 27, 2016 4.570 4.560 4.560 4.560 9,600 +0.03(+0.66%)
May 26, 2016 4.518 4.561 4.450 4.530 14,401 +0.03(+0.67%)
May 25, 2016 4.566 4.590 4.500 4.500 8,857 -0.03(-0.66%)
May 24, 2016 4.390 4.600 4.390 4.530 31,357 +0.16(+3.66%)
May 23, 2016 4.289 4.420 4.270 4.370 17,604 +0.07(+1.63%)
May 20, 2016 4.330 4.330 4.250 4.300 9,576 -0.01(-0.23%)
May 19, 2016 4.310 4.390 4.250 4.310 12,470 +0.00(+0.00%)
May 18, 2016 4.300 4.430 4.295 4.310 8,710 +0.02(+0.47%)
May 17, 2016 4.400 4.420 4.220 4.290 19,066 -0.09(-2.05%)
May 16, 2016 4.590 4.630 4.360 4.380 49,757 -0.21(-4.58%)
May 13, 2016 4.450 4.850 4.450 4.590 135,021 +0.31(+7.24%)
May 12, 2016 4.440 4.440 4.130 4.280 44,107 +0.11(+2.64%)
May 11, 2016 4.377 4.377 4.110 4.170 20,507 -0.13(-3.02%)
May 10, 2016 4.270 4.470 4.270 4.300 15,844 +0.03(+0.70%)
May 09, 2016 4.250 4.360 4.190 4.270 11,965 +0.04(+0.95%)
May 06, 2016 4.200 4.270 4.150 4.230 31,649 +0.05(+1.20%)
May 05, 2016 4.260 4.270 4.160 4.180 14,735 -0.02(-0.48%)
May 04, 2016 4.250 4.270 4.160 4.200 21,717 -0.04(-0.94%)
May 03, 2016 4.280 4.380 4.240 4.240 20,234 -0.04(-0.93%)
May 02, 2016 4.250 4.410 4.240 4.280 36,894 +0.06(+1.42%)
Apr 29, 2016 4.230 4.270 4.060 4.220 26,766 -0.01(-0.24%)
Apr 28, 2016 4.250 4.300 4.160 4.230 14,828 +0.03(+0.71%)
Apr 27, 2016 4.190 4.300 4.190 4.200 11,823 +0.00(+0.00%)
Apr 26, 2016 4.170 4.300 4.170 4.200 35,873 -0.05(-1.18%)
Apr 25, 2016 4.220 4.310 4.160 4.250 16,851 +0.00(+0.00%)
Apr 22, 2016 4.260 4.370 3.930 4.250 44,218 -0.04(-0.93%)
Apr 21, 2016 4.405 4.470 4.290 4.290 37,814 -0.19(-4.24%)
Apr 20, 2016 4.520 4.580 4.450 4.480 13,958 -0.04(-0.88%)
Apr 19, 2016 4.650 4.721 4.520 4.520 71,215 -0.12(-2.59%)
Apr 18, 2016 4.800 4.800 4.640 4.640 66,053 -0.07(-1.49%)
Apr 15, 2016 4.750 4.810 4.660 4.710 37,090 +0.01(+0.21%)
Apr 14, 2016 4.590 4.740 4.490 4.700 50,074 +0.00(+0.00%)
Apr 13, 2016 4.550 4.710 4.470 4.700 69,830 +0.28(+6.33%)
Apr 12, 2016 4.400 4.480 4.360 4.420 19,086 +0.04(+0.91%)
Apr 11, 2016 4.510 4.600 4.320 4.380 34,642 -0.25(-5.40%)
Apr 08, 2016 4.690 4.690 4.600 4.630 12,814 -0.06(-1.28%)
Apr 07, 2016 4.570 4.750 4.240 4.690 21,073 -0.04(-0.85%)
Apr 06, 2016 4.990 4.990 4.710 4.730 38,493 -0.20(-4.06%)
Apr 05, 2016 4.990 4.990 4.820 4.930 41,829 -0.01(-0.20%)
Apr 04, 2016 4.650 4.990 4.630 4.940 129,297 +0.31(+6.70%)
Apr 01, 2016 4.520 4.720 4.520 4.630 82,533 +0.13(+2.89%)
Mar 31, 2016 4.360 4.590 4.360 4.500 101,539 +0.14(+3.21%)
Mar 30, 2016 4.320 4.530 4.040 4.360 120,880 -0.03(-0.68%)
Mar 29, 2016 4.380 4.580 4.370 4.390 10,795 -0.03(-0.68%)
Mar 28, 2016 4.490 4.530 4.310 4.420 13,798 -0.05(-1.12%)
Mar 24, 2016 4.350 4.470 4.470 4.470 21,500 +0.12(+2.76%)
Mar 23, 2016 4.400 4.400 4.270 4.350 6,129 -0.04(-0.84%)
Mar 22, 2016 4.260 4.490 4.260 4.387 11,971 +0.05(+1.08%)
Mar 21, 2016 3.920 4.510 3.920 4.340 31,267 +0.03(+0.70%)
Mar 18, 2016 4.510 4.600 4.190 4.310 44,829 -0.17(-3.79%)
Mar 17, 2016 4.500 4.600 4.310 4.480 43,862 -0.16(-3.45%)
Mar 16, 2016 4.500 4.750 4.500 4.640 70,990 +0.15(+3.34%)
Mar 15, 2016 4.420 4.490 4.400 4.490 58,029 +0.16(+3.70%)
Mar 14, 2016 4.320 4.390 4.290 4.330 19,087 +0.02(+0.46%)
Mar 11, 2016 4.350 4.390 4.260 4.310 60,604 -0.06(-1.37%)
Mar 10, 2016 4.370 4.380 4.273 4.370 30,235 +0.00(+0.00%)
Mar 09, 2016 4.350 4.400 4.300 4.370 14,607 +0.03(+0.69%)
Mar 08, 2016 4.450 4.490 4.330 4.340 25,937 -0.08(-1.81%)
Mar 07, 2016 4.440 4.450 4.330 4.420 66,301 +0.04(+0.91%)
Mar 04, 2016 4.330 4.420 4.330 4.380 64,049 +0.04(+0.92%)
Mar 03, 2016 4.340 4.400 4.300 4.340 33,527 -0.05(-1.13%)
Mar 02, 2016 4.350 4.400 4.280 4.389 18,920 +0.04(+0.91%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.