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 28, 2013 6.409 6.409 6.273 6.341 85,113 -0.04(-0.67%)
Mar 27, 2013 6.409 6.426 6.324 6.384 42,291 -0.08(-1.19%)
Mar 26, 2013 6.546 6.546 6.307 6.460 64,969 -0.05(-0.79%)
Mar 25, 2013 6.213 6.512 6.179 6.512 192,321 +0.30(+4.80%)
Mar 22, 2013 6.622 6.622 6.085 6.213 201,950 -0.39(-5.94%)
Mar 21, 2013 6.801 6.801 6.563 6.605 23,088 -0.29(-4.20%)
Mar 20, 2013 6.793 6.904 6.725 6.895 44,008 +0.14(+2.15%)
Mar 19, 2013 6.605 6.776 6.605 6.750 63,092 +0.17(+2.59%)
Mar 18, 2013 6.477 6.588 6.477 6.580 58,443 +0.01(+0.13%)
Mar 15, 2013 6.537 6.571 6.418 6.571 236,236 +0.09(+1.45%)
Mar 14, 2013 6.725 6.725 6.392 6.477 78,570 -0.18(-2.69%)
Mar 13, 2013 6.622 6.673 6.605 6.656 28,411 +0.02(+0.26%)
Mar 12, 2013 6.665 6.776 6.614 6.639 42,533 -0.06(-0.89%)
Mar 11, 2013 6.699 6.801 6.591 6.699 37,488 -0.05(-0.76%)
Mar 08, 2013 6.929 6.929 6.648 6.750 65,017 -0.10(-1.49%)
Mar 07, 2013 6.878 6.895 6.733 6.852 33,697 -0.04(-0.62%)
Mar 06, 2013 6.878 6.989 6.801 6.895 29,793 +0.03(+0.50%)
Mar 05, 2013 6.631 6.878 6.631 6.861 66,459 +0.26(+4.01%)
Mar 04, 2013 6.469 6.605 6.467 6.597 28,308 +0.12(+1.84%)
Mar 01, 2013 6.247 6.537 6.227 6.477 42,179 +0.08(+1.20%)
Feb 28, 2013 6.512 6.512 6.290 6.401 41,742 -0.14(-2.21%)
Feb 27, 2013 6.392 6.665 6.392 6.546 31,693 +0.14(+2.13%)
Feb 26, 2013 6.477 6.529 6.401 6.409 23,362 +0.00(+0.00%)
Feb 25, 2013 6.614 6.707 6.405 6.409 58,559 -0.16(-2.46%)
Feb 22, 2013 6.546 6.580 6.426 6.571 27,429 +0.09(+1.45%)
Feb 21, 2013 6.520 6.622 6.409 6.477 36,974 -0.05(-0.78%)
Feb 20, 2013 6.784 6.818 6.520 6.529 58,837 -0.24(-3.53%)
Feb 19, 2013 6.682 6.801 6.563 6.767 77,446 +0.13(+1.93%)
Feb 15, 2013 6.665 6.665 6.512 6.639 81,681 +0.03(+0.39%)
Feb 14, 2013 6.631 6.750 6.580 6.614 32,843 -0.05(-0.77%)
Feb 13, 2013 6.716 6.733 6.529 6.665 36,490 -0.02(-0.26%)
Feb 12, 2013 6.818 6.818 6.639 6.682 28,500 -0.14(-2.12%)
Feb 11, 2013 6.878 6.887 6.682 6.827 61,167 -0.07(-0.99%)
Feb 08, 2013 6.895 7.176 6.852 6.895 139,511 +0.31(+4.66%)
Feb 07, 2013 6.648 6.665 6.375 6.588 25,172 -0.09(-1.28%)
Feb 06, 2013 6.648 6.708 6.477 6.673 29,661 +0.14(+2.09%)
Feb 04, 2013 6.870 6.870 6.512 6.537 50,518 -0.38(-5.54%)
Feb 01, 2013 6.810 7.057 6.759 6.921 89,029 +0.15(+2.27%)
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%)
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.