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 (%)
Nov 28, 2014 9.077 9.358 9.017 9.051 23,115 -0.05(-0.56%)
Nov 26, 2014 9.137 9.103 9.103 9.103 40,713 +0.05(+0.56%)
Nov 25, 2014 8.872 9.068 8.830 9.051 59,482 +0.17(+1.92%)
Nov 24, 2014 8.702 8.898 8.702 8.881 69,670 +0.22(+2.56%)
Nov 21, 2014 8.668 8.710 8.600 8.659 32,272 +0.09(+1.09%)
Nov 20, 2014 8.199 8.591 8.199 8.566 62,575 +0.31(+3.72%)
Nov 19, 2014 8.429 8.429 8.037 8.259 23,185 -0.20(-2.42%)
Nov 18, 2014 8.480 8.523 8.233 8.463 34,584 +0.01(+0.10%)
Nov 17, 2014 8.566 8.668 8.365 8.455 54,424 -0.09(-1.10%)
Nov 14, 2014 8.566 8.642 8.523 8.549 39,855 +0.01(+0.10%)
Nov 13, 2014 8.506 8.566 8.404 8.540 48,221 +0.14(+1.62%)
Nov 12, 2014 8.276 8.438 8.221 8.404 27,729 +0.08(+0.92%)
Nov 11, 2014 8.344 8.387 8.165 8.327 56,518 -0.03(-0.41%)
Nov 10, 2014 8.455 8.455 8.165 8.361 40,995 -0.09(-1.01%)
Nov 07, 2014 8.574 8.574 8.327 8.446 20,339 -0.15(-1.78%)
Nov 06, 2014 8.480 8.617 8.225 8.600 39,208 +0.14(+1.71%)
Nov 05, 2014 8.335 8.489 8.165 8.455 39,609 +0.16(+1.95%)
Nov 04, 2014 8.583 8.625 8.250 8.293 79,874 -0.33(-3.85%)
Nov 03, 2014 8.736 8.872 8.540 8.625 67,555 -0.14(-1.56%)
Oct 31, 2014 8.506 8.838 8.387 8.762 157,815 +0.38(+4.58%)
Oct 30, 2014 8.020 8.514 8.020 8.378 79,856 +0.32(+3.91%)
Oct 29, 2014 8.131 8.190 7.986 8.063 39,519 -0.04(-0.53%)
Oct 28, 2014 7.730 8.182 7.696 8.105 69,685 +0.43(+5.55%)
Oct 27, 2014 7.585 7.722 7.500 7.679 26,605 +0.04(+0.56%)
Oct 24, 2014 7.790 7.798 7.598 7.637 24,134 -0.12(-1.54%)
Oct 23, 2014 7.585 7.858 7.568 7.756 55,774 +0.26(+3.53%)
Oct 22, 2014 7.790 7.790 7.466 7.492 34,818 -0.25(-3.19%)
Oct 21, 2014 7.722 7.756 7.620 7.739 24,240 +0.03(+0.33%)
Oct 20, 2014 7.441 7.713 7.441 7.713 29,536 +0.26(+3.55%)
Oct 17, 2014 7.739 7.739 7.406 7.449 88,794 -0.20(-2.56%)
Oct 16, 2014 7.415 7.730 7.415 7.645 46,844 +0.12(+1.59%)
Oct 15, 2014 7.210 7.568 7.091 7.526 96,705 +0.20(+2.79%)
Oct 14, 2014 7.185 7.492 7.168 7.321 76,080 +0.25(+3.49%)
Oct 13, 2014 6.904 7.245 6.904 7.074 65,634 +0.19(+2.72%)
Oct 10, 2014 6.861 7.074 6.861 6.887 46,481 -0.03(-0.49%)
Oct 09, 2014 7.168 7.168 6.904 6.921 31,397 -0.28(-3.91%)
Oct 08, 2014 7.176 7.219 7.023 7.202 90,689 +0.01(+0.12%)
Oct 07, 2014 7.176 7.296 7.100 7.193 73,867 +0.00(+0.00%)
Oct 06, 2014 7.134 7.279 7.108 7.193 91,753 +0.07(+0.96%)
Oct 03, 2014 7.074 7.176 6.946 7.125 46,751 +0.12(+1.70%)
Oct 02, 2014 6.938 7.083 6.818 7.006 47,191 +0.05(+0.74%)
Oct 01, 2014 6.844 6.989 6.699 6.955 133,149 +0.11(+1.62%)
Sep 30, 2014 7.040 7.057 6.844 6.844 75,737 -0.20(-2.90%)
Sep 29, 2014 7.057 7.219 7.031 7.048 52,655 -0.09(-1.19%)
Sep 26, 2014 7.117 7.253 7.074 7.134 134,895 +0.02(+0.24%)
Sep 25, 2014 7.415 7.441 7.074 7.117 96,730 -0.33(-4.46%)
Sep 24, 2014 7.585 7.594 7.415 7.449 64,507 -0.20(-2.67%)
Sep 23, 2014 7.730 7.730 7.526 7.654 124,654 -0.12(-1.54%)
Sep 22, 2014 7.867 7.867 7.645 7.773 72,462 -0.13(-1.62%)
Sep 19, 2014 7.943 8.012 7.841 7.901 171,518 -0.03(-0.43%)
Sep 18, 2014 7.892 7.969 7.816 7.935 72,981 +0.05(+0.65%)
Sep 17, 2014 7.875 7.969 7.824 7.884 49,447 +0.00(+0.00%)
Sep 16, 2014 7.858 7.935 7.756 7.884 59,462 -0.01(-0.11%)
Sep 15, 2014 8.003 8.012 7.764 7.892 114,998 -0.01(-0.11%)
Sep 12, 2014 7.926 7.943 7.713 7.901 122,528 -0.05(-0.64%)
Sep 11, 2014 7.901 8.037 7.764 7.952 337,746 +0.00(+0.00%)
Sep 10, 2014 7.892 8.003 7.858 7.952 30,607 +0.08(+0.97%)
Sep 09, 2014 7.807 7.926 7.654 7.875 49,949 +0.06(+0.76%)
Sep 08, 2014 8.071 8.080 7.798 7.816 39,086 -0.25(-3.07%)
Sep 05, 2014 7.909 8.122 7.833 8.063 59,793 +0.13(+1.61%)
Sep 04, 2014 7.824 7.986 7.824 7.935 51,075 +0.14(+1.86%)
Sep 03, 2014 7.833 7.926 7.739 7.790 62,003 -0.03(-0.44%)
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.