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, 2013 6.588 6.794 6.494 6.767 58,479 +0.14(+2.19%)
Jan 30, 2013 6.742 6.776 6.537 6.622 63,605 -0.11(-1.65%)
Jan 29, 2013 6.494 6.733 6.460 6.733 67,434 +0.22(+3.40%)
Jan 28, 2013 6.179 6.529 6.179 6.512 72,053 +0.32(+5.23%)
Jan 25, 2013 6.196 6.222 6.119 6.188 47,430 +0.00(+0.00%)
Jan 24, 2013 6.188 6.222 6.094 6.188 95,133 +0.03(+0.41%)
Jan 23, 2013 6.154 6.222 6.154 6.162 66,146 -0.02(-0.28%)
Jan 22, 2013 6.162 6.213 6.154 6.179 68,747 +0.01(+0.14%)
Jan 18, 2013 6.171 6.205 6.128 6.171 114,305 +0.01(+0.14%)
Jan 17, 2013 6.205 6.205 6.102 6.162 60,209 +0.01(+0.14%)
Jan 16, 2013 6.162 6.213 6.154 6.154 82,313 -0.03(-0.41%)
Jan 15, 2013 6.128 6.222 6.107 6.179 46,761 +0.02(+0.28%)
Jan 14, 2013 6.068 6.179 6.051 6.162 60,985 +0.09(+1.40%)
Jan 11, 2013 6.111 6.119 6.000 6.077 49,082 -0.03(-0.56%)
Jan 10, 2013 6.111 6.111 5.975 6.111 15,278 +0.02(+0.28%)
Jan 09, 2013 6.043 6.154 6.043 6.094 22,343 +0.09(+1.56%)
Jan 08, 2013 6.068 6.137 5.958 6.000 38,350 -0.09(-1.40%)
Jan 07, 2013 6.119 6.142 6.077 6.085 27,316 -0.09(-1.52%)
Jan 04, 2013 6.222 6.230 6.102 6.179 52,260 +0.01(+0.14%)
Jan 03, 2013 6.171 6.196 6.068 6.171 70,928 +0.00(+0.00%)
Jan 02, 2013 6.137 6.247 5.949 6.171 131,140 +0.22(+3.72%)
Dec 31, 2012 5.676 6.043 5.540 5.949 74,226 +0.26(+4.65%)
Dec 28, 2012 5.642 5.770 5.600 5.685 52,175 -0.02(-0.30%)
Dec 27, 2012 5.685 5.821 5.600 5.702 172,630 +0.01(+0.15%)
Dec 26, 2012 5.906 5.992 5.651 5.693 200,877 -0.20(-3.47%)
Dec 24, 2012 6.043 6.154 5.847 5.898 103,403 -0.18(-2.95%)
Dec 21, 2012 5.975 6.171 5.932 6.077 307,818 +0.00(+0.00%)
Dec 20, 2012 5.898 6.077 5.813 6.077 65,530 +0.17(+2.89%)
Dec 19, 2012 5.983 5.983 5.787 5.906 44,188 -0.06(-1.00%)
Dec 18, 2012 5.915 6.043 5.915 5.966 80,767 +0.03(+0.57%)
Dec 17, 2012 5.847 6.000 5.821 5.932 48,835 +0.14(+2.35%)
Dec 14, 2012 5.685 5.923 5.685 5.796 33,503 +0.08(+1.34%)
Dec 13, 2012 5.710 5.781 5.638 5.719 17,635 +0.00(+0.00%)
Dec 12, 2012 5.779 5.813 5.527 5.719 17,667 -0.06(-1.03%)
Dec 11, 2012 5.659 5.796 5.651 5.779 61,990 +0.19(+3.35%)
Dec 10, 2012 5.497 5.600 5.446 5.591 47,670 +0.09(+1.71%)
Dec 07, 2012 5.557 5.557 5.412 5.497 23,169 -0.03(-0.62%)
Dec 06, 2012 5.600 5.624 5.378 5.531 24,402 -0.09(-1.52%)
Dec 05, 2012 5.531 5.685 5.531 5.617 33,515 +0.10(+1.85%)
Dec 04, 2012 5.352 5.527 5.242 5.514 34,341 +0.10(+1.89%)
Nov 30, 2012 5.710 5.762 5.344 5.412 205,125 -0.26(-4.65%)
Nov 29, 2012 5.702 5.719 5.420 5.676 70,068 -0.03(-0.45%)
Nov 28, 2012 5.523 5.702 5.523 5.702 25,684 +0.13(+2.29%)
Nov 27, 2012 5.557 5.702 5.514 5.574 37,173 -0.01(-0.15%)
Nov 26, 2012 5.446 5.634 5.446 5.583 64,894 +0.13(+2.34%)
Nov 23, 2012 5.455 5.455 5.395 5.455 31,981 +0.01(+0.16%)
Nov 21, 2012 5.369 5.455 5.369 5.446 17,454 +0.09(+1.59%)
Nov 20, 2012 5.421 5.455 5.284 5.361 29,588 -0.09(-1.72%)
Nov 19, 2012 5.344 5.455 5.139 5.455 32,550 +0.18(+3.39%)
Nov 16, 2012 5.225 5.352 5.097 5.276 89,011 +0.00(+0.00%)
Nov 15, 2012 5.131 5.455 5.131 5.276 74,792 +0.12(+2.31%)
Nov 14, 2012 5.386 5.446 5.114 5.156 64,525 -0.20(-3.66%)
Nov 13, 2012 5.267 5.506 5.267 5.352 38,296 +0.03(+0.64%)
Nov 12, 2012 5.438 5.574 5.199 5.318 57,778 -0.09(-1.73%)
Nov 09, 2012 5.446 5.591 5.386 5.412 34,599 -0.08(-1.40%)
Nov 08, 2012 5.583 5.727 5.480 5.489 42,881 -0.10(-1.83%)
Nov 07, 2012 5.659 5.838 5.497 5.591 75,497 -0.28(-4.79%)
Nov 06, 2012 5.779 5.932 5.702 5.872 81,951 +0.14(+2.53%)
Nov 05, 2012 5.540 5.804 5.540 5.727 46,669 +0.18(+3.23%)
Nov 02, 2012 5.659 5.726 5.421 5.548 87,266 -0.09(-1.66%)
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.