Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Entercom Communications Corp (NY: ETM )

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 (%)
Jan 31, 2011 8.463 8.514 8.208 8.352 148,316 -0.06(-0.71%)
Jan 28, 2011 8.745 8.779 8.276 8.412 210,752 -0.36(-4.08%)
Jan 27, 2011 8.779 8.950 8.651 8.770 74,558 -0.01(-0.10%)
Jan 26, 2011 8.813 9.009 8.668 8.779 97,590 -0.01(-0.10%)
Jan 25, 2011 8.727 8.838 8.608 8.787 133,175 +0.02(+0.19%)
Jan 24, 2011 8.625 8.813 8.608 8.770 219,246 +0.11(+1.28%)
Jan 21, 2011 8.830 8.830 8.651 8.659 152,320 -0.10(-1.17%)
Jan 20, 2011 8.523 8.847 8.438 8.762 242,948 +0.20(+2.39%)
Jan 19, 2011 8.710 8.753 8.549 8.557 166,160 -0.19(-2.14%)
Jan 18, 2011 8.779 8.881 8.583 8.745 124,120 -0.11(-1.25%)
Jan 14, 2011 8.762 9.094 8.753 8.855 137,457 +0.11(+1.27%)
Jan 13, 2011 8.813 8.889 8.634 8.745 154,603 -0.04(-0.48%)
Jan 12, 2011 9.000 9.000 8.676 8.787 175,652 -0.08(-0.87%)
Jan 11, 2011 9.443 9.443 8.804 8.864 203,149 -0.52(-5.54%)
Jan 10, 2011 9.358 9.554 9.290 9.384 103,215 -0.06(-0.63%)
Jan 07, 2011 9.571 9.635 9.120 9.443 84,211 -0.10(-1.07%)
Jan 06, 2011 9.495 9.622 9.333 9.546 145,433 +0.03(+0.36%)
Jan 05, 2011 9.870 9.870 9.409 9.512 239,241 -0.38(-3.79%)
Jan 04, 2011 10.10 10.10 9.750 9.887 180,605 -0.19(-1.86%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.