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 (%)
Mar 31, 2008 8.335 8.531 8.191 8.463 549,692 +0.20(+2.37%)
Mar 28, 2008 8.668 8.668 8.242 8.267 382,027 -0.38(-4.34%)
Mar 27, 2008 8.830 8.924 8.600 8.642 408,426 -0.16(-1.84%)
Mar 26, 2008 9.009 9.009 8.523 8.804 389,342 -0.30(-3.28%)
Mar 25, 2008 9.460 9.529 9.000 9.103 464,627 -0.26(-2.82%)
Mar 24, 2008 8.898 9.418 8.898 9.367 458,292 +0.47(+5.27%)
Mar 21, 2008 8.710 8.949 8.557 8.898 913,852 +0.00(+0.00%)
Mar 20, 2008 8.710 8.949 8.557 8.898 913,852 +0.31(+3.57%)
Mar 19, 2008 9.043 9.103 8.583 8.591 370,534 -0.26(-2.89%)
Mar 18, 2008 8.412 8.898 8.378 8.847 580,425 +0.59(+7.12%)
Mar 17, 2008 8.472 8.591 8.063 8.259 512,127 -0.42(-4.81%)
Mar 14, 2008 9.077 9.179 8.395 8.676 705,972 -0.31(-3.42%)
Mar 13, 2008 8.591 9.068 8.404 8.983 557,694 +0.28(+3.23%)
Mar 12, 2008 9.247 9.247 8.685 8.702 606,299 -0.43(-4.76%)
Mar 11, 2008 8.736 9.137 8.736 9.137 641,002 +0.52(+6.03%)
Mar 10, 2008 8.932 9.111 8.617 8.617 319,163 -0.27(-3.07%)
Mar 07, 2008 8.872 9.179 8.855 8.889 372,523 -0.09(-0.95%)
Mar 06, 2008 9.478 9.631 8.847 8.975 798,667 -0.54(-5.65%)
Mar 05, 2008 9.520 9.648 9.392 9.512 456,708 +0.05(+0.54%)
Mar 04, 2008 9.418 9.648 9.213 9.460 1,161,980 -0.09(-0.89%)
Mar 03, 2008 9.537 9.622 9.367 9.546 564,260 +0.03(+0.27%)
Feb 29, 2008 9.818 10.01 9.469 9.520 448,607 -0.54(-5.34%)
Feb 28, 2008 10.78 10.78 10.05 10.06 428,724 -0.72(-6.72%)
Feb 27, 2008 10.91 11.06 10.68 10.78 320,776 -0.13(-1.17%)
Feb 26, 2008 10.47 11.17 10.47 10.91 551,217 +0.43(+4.07%)
Feb 25, 2008 10.24 10.50 10.12 10.48 883,527 +0.14(+1.40%)
Feb 22, 2008 10.35 11.17 9.912 10.34 1,497,603 -0.26(-2.41%)
Feb 21, 2008 10.82 11.11 10.55 10.59 852,052 -0.18(-1.66%)
Feb 20, 2008 10.43 10.82 10.37 10.77 513,598 +0.32(+3.02%)
Feb 19, 2008 10.82 10.92 10.35 10.46 815,582 -0.27(-2.54%)
Feb 18, 2008 10.41 10.76 10.05 10.73 0 +0.00(+0.00%)
Feb 15, 2008 10.41 10.76 10.05 10.73 453,246 +0.24(+2.28%)
Feb 14, 2008 10.78 10.82 10.41 10.49 370,040 -0.26(-2.38%)
Feb 13, 2008 10.22 10.79 10.01 10.75 515,549 +0.71(+7.05%)
Feb 12, 2008 9.750 10.18 9.691 10.04 347,649 +0.37(+3.88%)
Feb 11, 2008 9.921 10.05 9.605 9.665 613,050 -0.30(-2.99%)
Feb 08, 2008 10.26 10.45 9.912 9.963 1,009,040 -0.05(-0.51%)
Feb 07, 2008 9.963 10.30 9.844 10.01 789,515 +0.09(+0.95%)
Feb 06, 2008 10.36 10.53 9.861 9.921 508,157 -0.41(-3.96%)
Feb 05, 2008 10.29 10.88 10.13 10.33 654,109 -0.07(-0.66%)
Feb 04, 2008 10.55 10.59 10.29 10.40 593,691 -0.24(-2.24%)
Feb 01, 2008 10.68 11.01 10.56 10.64 561,777 +0.10(+0.97%)
Jan 31, 2008 10.53 10.82 10.41 10.53 650,760 -0.18(-1.67%)
Jan 30, 2008 10.49 10.98 10.27 10.71 680,281 +0.20(+1.95%)
Jan 29, 2008 10.36 10.52 10.13 10.51 412,650 +0.28(+2.75%)
Jan 28, 2008 9.946 10.36 9.699 10.23 508,978 +0.23(+2.30%)
Jan 25, 2008 10.24 10.30 9.818 9.997 379,798 -0.14(-1.43%)
Jan 24, 2008 9.844 10.26 9.631 10.14 571,750 +0.55(+5.78%)
Jan 23, 2008 9.188 9.665 8.949 9.588 811,338 +0.21(+2.27%)
Jan 22, 2008 8.710 9.512 8.514 9.375 584,187 +0.29(+3.19%)
Jan 21, 2008 9.563 9.639 8.949 9.085 0 +0.00(+0.00%)
Jan 18, 2008 9.563 9.639 8.949 9.085 472,866 -0.52(-5.41%)
Jan 17, 2008 9.605 9.716 9.324 9.605 688,024 +0.02(+0.18%)
Jan 16, 2008 9.000 9.691 9.000 9.588 619,855 +0.54(+5.93%)
Jan 15, 2008 9.401 9.554 9.034 9.051 349,323 -0.40(-4.24%)
Jan 14, 2008 9.469 9.614 9.401 9.452 361,494 -0.10(-1.07%)
Jan 11, 2008 9.793 9.938 9.541 9.554 560,134 -0.23(-2.35%)
Jan 10, 2008 9.290 9.887 9.264 9.784 765,462 +0.41(+4.36%)
Jan 09, 2008 9.571 9.716 9.273 9.375 974,568 -0.26(-2.74%)
Jan 08, 2008 10.29 10.40 9.605 9.639 571,985 -0.57(-5.59%)
Jan 07, 2008 10.18 10.44 10.14 10.21 617,246 +0.09(+0.84%)
Jan 04, 2008 10.53 10.74 10.08 10.13 950,140 -0.53(-4.96%)
Jan 03, 2008 11.35 11.35 10.65 10.65 432,244 -0.61(-5.45%)
Jan 02, 2008 11.58 11.72 11.17 11.27 503,522 -0.40(-3.43%)
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.