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 (%)
Dec 31, 2008 1.151 1.151 0.9801 1.048 230,749 -0.05(-4.65%)
Dec 30, 2008 1.108 1.185 1.031 1.099 130,312 +0.00(+0.00%)
Dec 29, 2008 1.151 1.185 1.099 1.099 249,858 -0.04(-3.73%)
Dec 26, 2008 1.202 1.270 1.117 1.142 111,243 -0.01(-0.74%)
Dec 24, 2008 1.031 1.193 1.023 1.151 198,038 +0.12(+11.57%)
Dec 23, 2008 0.9460 1.031 0.9205 1.031 151,283 +0.11(+12.04%)
Dec 22, 2008 0.8693 0.9205 0.8523 0.9205 105,806 +0.05(+5.88%)
Dec 19, 2008 0.8949 0.8949 0.8416 0.8693 201,125 +0.02(+2.00%)
Dec 18, 2008 0.8267 0.8693 0.8097 0.8523 205,442 +0.03(+3.09%)
Dec 17, 2008 0.8693 0.9034 0.8012 0.8267 155,691 -0.06(-6.73%)
Dec 16, 2008 0.8097 0.8949 0.8097 0.8864 91,112 +0.08(+9.47%)
Dec 15, 2008 0.8523 0.9119 0.8097 0.8097 151,648 -0.08(-8.65%)
Dec 12, 2008 0.7671 0.9801 0.7671 0.8864 128,996 -0.05(-5.45%)
Dec 11, 2008 1.108 1.108 0.9290 0.9375 177,417 -0.21(-18.52%)
Dec 10, 2008 1.202 1.227 1.134 1.151 262,050 -0.04(-3.57%)
Dec 09, 2008 1.031 1.227 1.023 1.193 254,805 +0.12(+11.11%)
Dec 08, 2008 0.9972 1.099 0.9375 1.074 162,103 +0.15(+16.67%)
Dec 05, 2008 0.9034 0.9375 0.7245 0.9205 259,153 +0.00(+0.00%)
Dec 04, 2008 0.9290 1.014 0.9205 0.9205 131,371 -0.01(-0.92%)
Dec 03, 2008 0.9034 0.9631 0.8523 0.9290 235,549 +0.01(+0.93%)
Dec 02, 2008 0.8182 0.9290 0.8182 0.9205 157,253 +0.10(+12.50%)
Dec 01, 2008 0.9460 0.9460 0.8182 0.8182 304,960 -0.11(-11.93%)
Nov 28, 2008 0.8097 0.9375 0.8012 0.9290 334,847 +0.12(+14.74%)
Nov 26, 2008 0.7500 0.8438 0.7074 0.8097 226,780 +0.01(+1.06%)
Nov 25, 2008 0.6980 0.8012 0.6733 0.8012 268,834 -0.03(-3.09%)
Nov 24, 2008 0.6818 0.8267 0.5966 0.8267 315,897 +0.14(+21.25%)
Nov 21, 2008 0.6308 0.6904 0.6308 0.6818 256,238 +0.04(+6.67%)
Nov 20, 2008 0.6137 0.6980 0.5796 0.6392 197,561 +0.00(+0.00%)
Nov 19, 2008 0.6989 0.6989 0.5966 0.6392 604,059 -0.05(-7.41%)
Nov 18, 2008 0.6477 0.6989 0.5625 0.6904 317,318 +0.03(+5.19%)
Nov 17, 2008 0.5796 0.6904 0.5796 0.6563 183,210 +0.06(+10.00%)
Nov 14, 2008 0.5966 0.7159 0.5966 0.5966 225,674 -0.03(-4.11%)
Nov 13, 2008 0.7245 0.7245 0.5710 0.6222 219,100 +0.06(+10.61%)
Nov 12, 2008 0.6477 0.7330 0.5625 0.5625 214,145 +0.00(+0.00%)
Nov 11, 2008 0.5284 0.6477 0.4688 0.5625 230,842 +0.01(+1.54%)
Nov 10, 2008 0.6392 0.6648 0.5540 0.5540 684,988 +0.04(+8.33%)
Nov 07, 2008 0.8523 0.8779 0.5114 0.5114 513,647 -0.18(-25.93%)
Nov 06, 2008 0.8779 0.9205 0.6818 0.6904 571,985 -0.17(-19.80%)
Nov 05, 2008 0.8352 0.8949 0.8097 0.8608 548,092 +0.03(+3.06%)
Nov 04, 2008 0.7415 0.8523 0.7415 0.8352 498,170 +0.11(+15.29%)
Nov 03, 2008 0.5966 0.8267 0.5966 0.7245 474,947 +0.15(+26.87%)
Oct 31, 2008 0.5199 0.6222 0.5114 0.5710 684,709 +0.05(+9.84%)
Oct 30, 2008 0.5199 0.5276 0.4688 0.5199 195,285 +0.05(+10.91%)
Oct 29, 2008 0.6307 0.6307 0.4688 0.4688 492,458 -0.07(-12.70%)
Oct 28, 2008 0.5796 0.5796 0.4432 0.5369 1,322,044 +0.06(+12.50%)
Oct 27, 2008 0.5114 0.6733 0.4688 0.4773 606,584 -0.12(-20.00%)
Oct 24, 2008 0.4432 0.6989 0.4432 0.5966 780,747 -0.07(-10.26%)
Oct 23, 2008 0.7330 0.8608 0.6051 0.6648 1,237,743 -0.15(-18.75%)
Oct 22, 2008 0.8949 1.193 0.6307 0.8182 1,238,470 -0.07(-7.69%)
Oct 21, 2008 1.082 1.117 0.7841 0.8864 4,651,042 -0.23(-20.61%)
Oct 20, 2008 1.278 1.313 1.031 1.117 817,309 -0.08(-6.43%)
Oct 17, 2008 1.415 1.432 1.159 1.193 1,092,667 -0.25(-17.16%)
Oct 16, 2008 1.969 2.489 1.423 1.440 1,520,115 -0.55(-27.78%)
Oct 15, 2008 2.233 2.395 1.986 1.994 317,495 -0.26(-11.70%)
Oct 14, 2008 2.446 2.710 2.165 2.259 432,008 -0.19(-7.67%)
Oct 13, 2008 2.131 2.480 1.926 2.446 659,670 +0.36(+17.14%)
Oct 10, 2008 1.807 2.131 1.705 2.088 1,012,866 +0.15(+7.93%)
Oct 09, 2008 2.403 2.480 1.935 1.935 469,703 -0.42(-17.75%)
Oct 08, 2008 2.548 2.753 2.318 2.352 650,634 -0.25(-9.51%)
Oct 07, 2008 2.949 3.034 2.565 2.599 988,828 -0.38(-12.86%)
Oct 06, 2008 3.188 3.196 2.591 2.983 610,356 -0.38(-11.17%)
Oct 03, 2008 4.117 4.185 3.324 3.358 0 -0.64(-15.99%)
Oct 02, 2008 4.389 4.619 3.989 3.997 861,744 -0.43(-9.81%)
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.