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 (%)
Apr 29, 2011 8.941 9.043 8.838 9.026 78,923 +0.13(+1.44%)
Apr 28, 2011 8.693 8.924 8.651 8.898 136,207 +0.15(+1.75%)
Apr 27, 2011 8.642 8.821 8.625 8.745 72,594 +0.09(+0.98%)
Apr 26, 2011 8.523 8.762 8.446 8.659 136,627 +0.12(+1.40%)
Apr 25, 2011 8.523 8.591 8.395 8.540 62,574 -0.09(-0.99%)
Apr 21, 2011 8.625 8.685 8.446 8.625 133,856 +0.09(+1.00%)
Apr 20, 2011 8.753 8.847 8.497 8.540 130,986 -0.02(-0.20%)
Apr 19, 2011 8.634 8.736 8.497 8.557 173,675 -0.02(-0.20%)
Apr 18, 2011 8.693 8.847 8.480 8.574 185,827 -0.20(-2.24%)
Apr 15, 2011 8.872 8.919 8.685 8.770 140,808 -0.13(-1.44%)
Apr 14, 2011 8.745 9.043 8.745 8.898 228,764 +0.04(+0.48%)
Apr 13, 2011 8.881 8.881 8.659 8.855 106,817 +0.07(+0.78%)
Apr 12, 2011 8.779 8.949 8.736 8.787 117,543 -0.06(-0.67%)
Apr 11, 2011 9.384 9.384 8.779 8.847 144,733 -0.53(-5.64%)
Apr 08, 2011 9.674 9.733 9.213 9.375 139,124 -0.21(-2.22%)
Apr 07, 2011 9.946 9.972 9.571 9.588 93,188 -0.32(-3.27%)
Apr 06, 2011 9.870 9.980 9.708 9.912 80,104 +0.10(+1.04%)
Apr 05, 2011 9.674 10.20 9.605 9.810 134,674 +0.11(+1.14%)
Apr 04, 2011 9.639 9.793 9.512 9.699 94,341 +0.13(+1.34%)
Apr 01, 2011 9.486 9.938 9.486 9.571 170,870 +0.18(+1.91%)
Mar 31, 2011 9.154 9.392 8.949 9.392 220,410 +0.24(+2.61%)
Mar 30, 2011 9.154 9.154 9.154 9.154 128,937 +0.26(+2.97%)
Mar 29, 2011 8.872 8.941 8.762 8.889 82,223 +0.01(+0.10%)
Mar 28, 2011 8.966 9.043 8.813 8.881 90,718 +0.03(+0.29%)
Mar 25, 2011 8.719 8.992 8.642 8.855 112,604 +0.23(+2.67%)
Mar 24, 2011 8.659 8.719 8.557 8.625 151,421 +0.08(+0.90%)
Mar 23, 2011 8.608 8.625 8.523 8.549 116,017 -0.06(-0.69%)
Mar 22, 2011 8.676 8.710 8.531 8.608 140,172 -0.01(-0.10%)
Mar 21, 2011 8.762 8.779 8.557 8.617 169,623 +0.19(+2.22%)
Mar 18, 2011 8.872 8.889 8.352 8.429 419,047 -0.26(-2.94%)
Mar 17, 2011 8.830 8.966 8.651 8.685 137,351 +0.08(+0.89%)
Mar 16, 2011 8.864 8.881 8.395 8.608 285,157 -0.24(-2.70%)
Mar 15, 2011 8.830 9.103 8.727 8.847 267,365 -0.26(-2.81%)
Mar 14, 2011 8.906 9.162 8.906 9.103 219,914 -0.03(-0.28%)
Mar 11, 2011 9.137 9.145 8.821 9.128 199,327 -0.10(-1.11%)
Mar 10, 2011 9.341 9.409 9.017 9.230 220,428 -0.30(-3.13%)
Mar 09, 2011 9.665 9.720 9.384 9.529 158,432 -0.16(-1.67%)
Mar 08, 2011 9.708 9.801 9.384 9.691 193,769 +0.01(+0.09%)
Mar 07, 2011 10.12 10.17 9.563 9.682 163,175 -0.43(-4.30%)
Mar 04, 2011 10.25 10.30 9.929 10.12 117,663 -0.16(-1.58%)
Mar 03, 2011 10.21 10.33 10.13 10.28 137,962 +0.24(+2.38%)
Mar 02, 2011 10.14 10.29 9.810 10.04 158,280 -0.09(-0.84%)
Mar 01, 2011 11.24 11.24 10.06 10.13 251,550 -1.02(-9.17%)
Feb 28, 2011 11.40 11.62 11.03 11.15 237,734 -0.10(-0.91%)
Feb 25, 2011 10.93 11.28 10.84 11.25 177,709 +0.37(+3.37%)
Feb 24, 2011 10.44 11.05 10.41 10.88 378,083 +0.47(+4.50%)
Feb 23, 2011 10.32 10.56 10.18 10.41 243,230 +0.02(+0.16%)
Feb 22, 2011 10.34 10.54 10.16 10.40 227,353 -0.15(-1.45%)
Feb 18, 2011 10.36 10.61 10.21 10.55 160,413 +0.23(+2.23%)
Feb 17, 2011 10.28 10.41 10.15 10.32 146,272 +0.03(+0.25%)
Feb 16, 2011 10.27 10.47 10.22 10.30 126,335 +0.09(+0.92%)
Feb 15, 2011 10.46 10.81 10.09 10.20 198,324 -0.38(-3.55%)
Feb 14, 2011 10.61 10.70 10.48 10.58 179,037 -0.08(-0.72%)
Feb 11, 2011 10.53 10.68 10.41 10.65 562,017 +0.07(+0.64%)
Feb 10, 2011 8.941 10.81 8.941 10.59 795,918 +1.52(+16.73%)
Feb 09, 2011 9.239 9.469 8.276 9.068 455,186 -0.31(-3.27%)
Feb 08, 2011 9.043 9.469 9.034 9.375 302,465 +0.34(+3.77%)
Feb 07, 2011 8.855 9.094 8.813 9.034 89,067 +0.21(+2.42%)
Feb 04, 2011 9.154 9.154 8.710 8.821 96,763 -0.33(-3.63%)
Feb 03, 2011 9.128 9.512 8.949 9.154 112,038 +0.02(+0.19%)
Feb 02, 2011 9.162 9.435 9.043 9.137 85,368 -0.04(-0.46%)
Feb 01, 2011 8.531 9.239 8.395 9.179 155,215 +0.83(+9.90%)
Jan 31, 2011 8.463 8.514 8.208 8.352 148,316 -0.06(-0.71%)
Jan 28, 2011 8.745 8.779 8.276 8.412 210,752 -0.36(-4.08%)
Jan 27, 2011 8.779 8.950 8.651 8.770 74,558 -0.01(-0.10%)
Jan 26, 2011 8.813 9.009 8.668 8.779 97,590 -0.01(-0.10%)
Jan 25, 2011 8.727 8.838 8.608 8.787 133,175 +0.02(+0.19%)
Jan 24, 2011 8.625 8.813 8.608 8.770 219,246 +0.11(+1.28%)
Jan 21, 2011 8.830 8.830 8.651 8.659 152,320 -0.10(-1.17%)
Jan 20, 2011 8.523 8.847 8.438 8.762 242,948 +0.20(+2.39%)
Jan 19, 2011 8.710 8.753 8.549 8.557 166,160 -0.19(-2.14%)
Jan 18, 2011 8.779 8.881 8.583 8.745 124,120 -0.11(-1.25%)
Jan 14, 2011 8.762 9.094 8.753 8.855 137,457 +0.11(+1.27%)
Jan 13, 2011 8.813 8.889 8.634 8.745 154,603 -0.04(-0.48%)
Jan 12, 2011 9.000 9.000 8.676 8.787 175,652 -0.08(-0.87%)
Jan 11, 2011 9.443 9.443 8.804 8.864 203,149 -0.52(-5.54%)
Jan 10, 2011 9.358 9.554 9.290 9.384 103,215 -0.06(-0.63%)
Jan 07, 2011 9.571 9.635 9.120 9.443 84,211 -0.10(-1.07%)
Jan 06, 2011 9.495 9.622 9.333 9.546 145,433 +0.03(+0.36%)
Jan 05, 2011 9.870 9.870 9.409 9.512 239,241 -0.38(-3.79%)
Jan 04, 2011 10.10 10.10 9.750 9.887 180,605 -0.19(-1.86%)
Jan 03, 2011 10.01 10.14 9.938 10.07 131,658 +0.20(+2.07%)
Dec 31, 2010 9.810 9.953 9.784 9.870 132,350 +0.04(+0.43%)
Dec 30, 2010 9.810 10.01 9.789 9.827 123,324 +0.02(+0.17%)
Dec 29, 2010 9.912 9.912 9.767 9.810 279,921 -0.09(-0.86%)
Dec 28, 2010 10.02 10.02 9.784 9.895 87,107 -0.10(-1.02%)
Dec 27, 2010 9.750 10.13 9.750 9.997 127,339 +0.18(+1.82%)
Dec 23, 2010 9.716 9.921 9.708 9.818 154,513 +0.10(+1.05%)
Dec 22, 2010 9.767 9.827 9.665 9.716 150,330 -0.04(-0.44%)
Dec 21, 2010 9.580 9.887 9.571 9.759 221,044 +0.25(+2.60%)
Dec 20, 2010 9.375 9.801 9.358 9.512 331,038 +0.18(+1.92%)
Dec 17, 2010 8.804 9.367 8.668 9.333 364,995 +0.55(+6.31%)
Dec 16, 2010 7.977 8.796 7.918 8.779 238,914 +0.81(+10.16%)
Dec 15, 2010 8.054 8.259 7.935 7.969 103,812 -0.13(-1.58%)
Dec 14, 2010 8.310 8.327 7.977 8.097 125,167 -0.15(-1.86%)
Dec 13, 2010 8.429 8.438 8.208 8.250 83,255 -0.12(-1.43%)
Dec 10, 2010 8.327 8.480 8.233 8.370 116,219 +0.07(+0.82%)
Dec 09, 2010 8.174 8.344 7.977 8.301 102,974 +0.25(+3.07%)
Dec 08, 2010 8.105 8.131 8.037 8.054 54,264 -0.02(-0.21%)
Dec 07, 2010 8.105 8.182 7.995 8.071 123,267 +0.10(+1.28%)
Dec 06, 2010 7.858 8.012 7.777 7.969 73,024 +0.10(+1.30%)
Dec 03, 2010 7.722 7.918 7.483 7.867 183,283 +0.06(+0.76%)
Dec 02, 2010 7.568 7.833 7.568 7.807 146,942 +0.26(+3.50%)
Dec 01, 2010 7.620 7.739 7.492 7.543 117,650 +0.14(+1.84%)
Nov 30, 2010 7.509 7.517 7.364 7.406 164,681 -0.25(-3.23%)
Nov 29, 2010 7.594 7.722 7.415 7.654 106,017 -0.03(-0.44%)
Nov 26, 2010 7.722 7.807 7.560 7.688 73,456 -0.09(-1.20%)
Nov 24, 2010 7.210 7.781 7.781 7.781 235,972 +0.63(+8.82%)
Nov 23, 2010 6.929 7.159 6.929 7.151 168,718 +0.07(+0.96%)
Nov 22, 2010 6.844 7.142 6.784 7.083 207,991 +0.19(+2.72%)
Nov 19, 2010 6.870 6.904 6.818 6.895 120,507 +0.00(+0.00%)
Nov 18, 2010 6.401 6.989 6.401 6.895 268,156 +0.59(+9.32%)
Nov 17, 2010 6.435 6.477 6.247 6.307 112,885 -0.09(-1.46%)
Nov 16, 2010 6.392 6.469 6.230 6.401 179,612 -0.07(-1.05%)
Nov 15, 2010 6.512 6.725 6.460 6.469 154,265 +0.00(+0.00%)
Nov 12, 2010 6.622 6.776 6.460 6.469 164,782 -0.26(-3.80%)
Nov 11, 2010 6.716 6.870 6.699 6.725 174,395 -0.10(-1.50%)
Nov 10, 2010 6.776 6.861 6.631 6.827 165,916 +0.09(+1.39%)
Nov 09, 2010 6.793 6.818 6.691 6.733 223,920 -0.03(-0.38%)
Nov 08, 2010 6.989 7.023 6.656 6.759 284,477 -0.30(-4.23%)
Nov 05, 2010 6.597 7.176 6.597 7.057 444,887 -0.09(-1.19%)
Nov 04, 2010 7.083 7.210 6.955 7.142 287,364 +0.24(+3.46%)
Nov 03, 2010 6.904 6.989 6.733 6.904 206,222 +0.00(+0.00%)
Nov 02, 2010 6.887 6.912 6.776 6.904 246,886 +0.11(+1.63%)
Nov 01, 2010 7.125 7.287 6.546 6.793 415,071 -0.32(-4.55%)
Oct 29, 2010 7.091 7.177 6.955 7.117 139,867 -0.03(-0.36%)
Oct 28, 2010 7.185 7.262 7.040 7.142 150,808 +0.03(+0.48%)
Oct 27, 2010 7.159 7.227 6.963 7.108 166,276 -0.14(-2.00%)
Oct 25, 2010 7.313 7.458 7.227 7.253 105,539 +0.00(+0.00%)
Oct 22, 2010 7.355 7.355 7.210 7.253 71,393 -0.07(-0.93%)
Oct 21, 2010 7.509 7.543 7.100 7.321 220,164 -0.14(-1.83%)
Oct 20, 2010 7.296 7.602 7.245 7.458 117,489 +0.22(+3.06%)
Oct 19, 2010 7.483 7.594 7.117 7.236 156,156 -0.32(-4.18%)
Oct 18, 2010 7.492 7.611 7.449 7.551 158,131 +0.04(+0.57%)
Oct 15, 2010 7.287 7.560 7.202 7.509 360,906 +0.36(+5.01%)
Oct 14, 2010 7.458 7.458 6.955 7.151 266,980 -0.32(-4.33%)
Oct 13, 2010 7.287 7.628 7.253 7.475 139,835 +0.21(+2.93%)
Oct 12, 2010 7.500 7.543 7.091 7.262 203,907 -0.29(-3.84%)
Oct 11, 2010 7.330 7.696 7.227 7.551 151,401 +0.25(+3.38%)
Oct 08, 2010 7.304 7.406 6.844 7.304 147,951 +0.45(+6.59%)
Oct 07, 2010 6.818 6.989 6.776 6.852 546 +0.07(+1.00%)
Oct 06, 2010 6.767 6.810 6.708 6.784 100,415 -0.03(-0.50%)
Oct 05, 2010 6.818 6.938 6.784 6.818 265,423 +0.07(+1.01%)
Oct 04, 2010 6.870 6.921 6.631 6.750 197,776 -0.13(-1.86%)
Oct 01, 2010 6.878 6.921 6.656 6.878 91,402 +0.18(+2.63%)
Sep 30, 2010 6.702 7.006 6.639 6.702 187,100 -0.17(-2.44%)
Sep 29, 2010 6.784 6.921 6.725 6.870 164,880 +0.04(+0.62%)
Sep 28, 2010 6.639 6.852 6.469 6.827 258 +0.19(+2.82%)
Sep 27, 2010 6.784 6.784 6.494 6.639 164,431 -0.13(-1.89%)
Sep 24, 2010 6.435 6.767 6.435 6.767 326,220 +0.47(+7.44%)
Sep 23, 2010 6.298 6.656 6.154 6.298 29,964 -0.01(-0.12%)
Sep 22, 2010 6.494 6.494 6.188 6.306 365,576 -0.26(-3.91%)
Sep 21, 2010 6.605 6.716 6.503 6.563 195,418 -0.03(-0.52%)
Sep 20, 2010 6.171 6.656 6.051 6.597 454,413 +0.43(+6.91%)
Sep 17, 2010 6.171 6.256 5.966 6.171 311,330 +0.17(+2.84%)
Sep 15, 2010 6.068 6.068 5.838 6.000 177,371 -0.09(-1.40%)
Sep 14, 2010 6.213 6.256 6.034 6.085 265,785 -0.17(-2.72%)
Sep 13, 2010 5.864 6.316 5.864 6.256 418,547 +0.47(+8.10%)
Sep 10, 2010 5.787 5.898 5.744 5.787 182,825 +0.03(+0.44%)
Sep 09, 2010 6.060 6.137 5.702 5.762 292,682 -0.20(-3.43%)
Sep 08, 2010 5.753 6.000 5.685 5.966 443,480 +0.26(+4.48%)
Sep 07, 2010 6.205 6.205 5.676 5.710 869 -0.51(-8.22%)
Sep 03, 2010 5.770 6.341 5.574 6.222 1,062,787 +0.50(+8.79%)
Sep 02, 2010 5.139 5.821 5.139 5.719 432 +0.67(+13.34%)
Sep 01, 2010 4.764 5.071 4.764 5.046 517,863 +0.31(+6.47%)
Aug 31, 2010 4.713 5.020 4.577 4.739 12,085 +0.18(+3.93%)
Aug 30, 2010 4.543 4.722 4.415 4.560 449,520 +0.05(+1.13%)
Aug 27, 2010 4.509 4.517 4.261 4.509 302,459 +0.16(+3.73%)
Aug 26, 2010 4.449 4.550 4.236 4.347 603,541 -0.07(-1.54%)
Aug 25, 2010 4.381 4.475 4.313 4.415 603 +0.01(+0.19%)
Aug 24, 2010 4.585 4.628 4.304 4.406 2,449 -0.32(-6.85%)
Aug 23, 2010 5.063 5.267 4.705 4.730 700,061 -0.28(-5.61%)
Aug 20, 2010 5.369 5.369 4.892 5.011 938,201 -0.42(-7.69%)
Aug 19, 2010 5.625 5.651 5.301 5.429 911 -0.25(-4.35%)
Aug 18, 2010 5.787 5.830 5.557 5.676 9,361 -0.10(-1.77%)
Aug 17, 2010 5.608 5.847 5.540 5.779 1,453 +0.26(+4.63%)
Aug 16, 2010 5.540 5.659 5.386 5.523 385,205 -0.20(-3.57%)
Aug 13, 2010 5.727 5.855 5.659 5.727 117,469 -0.09(-1.61%)
Aug 12, 2010 5.847 5.932 5.668 5.821 340,769 -0.19(-3.12%)
Aug 11, 2010 6.443 6.443 5.992 6.009 221,873 -0.52(-7.96%)
Aug 10, 2010 6.810 6.852 6.401 6.529 1,125 -0.38(-5.55%)
Aug 09, 2010 7.083 7.108 6.887 6.912 94,820 -0.07(-0.98%)
Aug 06, 2010 6.980 6.989 6.784 6.980 139,936 +0.02(+0.24%)
Aug 05, 2010 7.151 7.217 6.895 6.963 198,423 -0.29(-4.00%)
Aug 04, 2010 7.236 7.441 7.142 7.253 287,780 +0.03(+0.47%)
Aug 03, 2010 7.389 7.492 7.202 7.219 142,159 -0.19(-2.53%)
Aug 02, 2010 7.330 7.449 7.168 7.406 180,046 +0.26(+3.70%)
Jul 30, 2010 7.142 7.364 7.048 7.142 176,955 -0.20(-2.78%)
Jul 29, 2010 7.398 7.526 7.159 7.347 225,397 -0.01(-0.12%)
Jul 28, 2010 7.355 7.747 7.262 7.355 977 -0.39(-5.06%)
Jul 27, 2010 7.756 7.977 7.620 7.747 345,578 +0.09(+1.11%)
Jul 26, 2010 7.355 7.679 7.330 7.662 403,455 +0.36(+4.90%)
Jul 23, 2010 6.861 7.330 6.810 7.304 257,353 +0.43(+6.20%)
Jul 22, 2010 6.818 6.938 6.708 6.878 189,571 +0.14(+2.15%)
Jul 21, 2010 6.938 7.040 6.682 6.733 237,805 -0.18(-2.59%)
Jul 20, 2010 6.972 7.031 6.716 6.912 439,384 -0.14(-1.93%)
Jul 19, 2010 7.057 7.066 6.904 7.048 230,712 +0.08(+1.10%)
Jul 16, 2010 6.972 7.423 6.946 6.972 296,522 -0.50(-6.73%)
Jul 15, 2010 7.833 7.858 7.364 7.475 231,067 -0.37(-4.67%)
Jul 14, 2010 7.969 7.995 7.781 7.841 91,203 -0.15(-1.92%)
Jul 13, 2010 7.995 8.012 7.713 7.995 2,390 +0.20(+2.51%)
Jul 12, 2010 7.688 7.858 7.560 7.798 149,064 +0.07(+0.88%)
Jul 09, 2010 7.730 7.739 7.509 7.730 113,622 +0.20(+2.60%)
Jul 08, 2010 7.534 7.543 7.313 7.534 726 +0.26(+3.63%)
Jul 07, 2010 7.253 7.287 7.100 7.270 397,936 +0.07(+0.95%)
Jul 06, 2010 7.202 7.628 7.125 7.202 1,222 -0.14(-1.97%)
Jul 02, 2010 7.347 7.551 7.066 7.347 237,525 -0.15(-2.05%)
Jul 01, 2010 7.543 7.713 7.253 7.500 567,907 -0.02(-0.23%)
Jun 30, 2010 7.517 8.088 7.466 7.517 3,208 -0.45(-5.67%)
Jun 29, 2010 8.489 8.497 7.867 7.969 689,558 -0.83(-9.40%)
Jun 25, 2010 8.796 9.111 8.480 8.796 3,119,734 +0.01(+0.10%)
Jun 24, 2010 8.506 8.821 8.361 8.787 631,436 +0.24(+2.79%)
Jun 23, 2010 8.412 8.693 8.242 8.549 354,877 +0.14(+1.72%)
Jun 22, 2010 8.591 8.838 8.301 8.404 277,448 -0.24(-2.76%)
Jun 21, 2010 9.000 9.094 8.617 8.642 220,406 -0.34(-3.80%)
Jun 18, 2010 8.983 9.316 8.941 8.983 302,768 -0.20(-2.14%)
Jun 17, 2010 9.256 9.264 8.840 9.179 411,731 -0.10(-1.10%)
Jun 16, 2010 9.273 9.341 9.060 9.281 241,955 +0.00(+0.00%)
Jun 15, 2010 8.583 9.290 8.472 9.281 453,608 +0.66(+7.61%)
Jun 14, 2010 8.796 8.864 8.463 8.625 453,692 -0.10(-1.17%)
Jun 11, 2010 8.821 9.111 8.523 8.727 488,842 -0.25(-2.75%)
Jun 10, 2010 9.111 9.401 8.906 8.975 215,130 -0.07(-0.75%)
Jun 09, 2010 8.762 9.273 8.762 9.043 263,121 +0.30(+3.41%)
Jun 08, 2010 9.188 9.188 8.600 8.745 360,507 -0.38(-4.20%)
Jun 07, 2010 10.19 10.19 9.103 9.128 284,983 -0.97(-9.62%)
Jun 04, 2010 10.10 10.64 10.07 10.10 233,208 -0.64(-5.95%)
Jun 03, 2010 10.59 10.78 10.56 10.74 379,855 +0.14(+1.36%)
Jun 02, 2010 10.48 10.66 10.36 10.59 913,575 +0.18(+1.72%)
Jun 01, 2010 10.34 10.76 10.30 10.41 272,845 -0.24(-2.24%)
May 28, 2010 10.65 11.20 10.50 10.65 313,781 -0.32(-2.95%)
May 27, 2010 10.41 10.99 10.24 10.98 213,802 +0.86(+8.51%)
May 26, 2010 10.32 10.65 10.11 10.12 255,281 -0.14(-1.41%)
May 25, 2010 10.22 10.32 9.691 10.26 141,367 -0.13(-1.23%)
May 24, 2010 10.41 10.98 10.30 10.39 258,579 +0.00(+0.00%)
May 21, 2010 10.23 10.67 10.05 10.39 179,310 +0.08(+0.74%)
May 20, 2010 10.37 10.65 10.29 10.31 404,179 -0.77(-6.92%)
May 19, 2010 11.05 11.47 11.03 11.08 400,945 -0.13(-1.14%)
May 18, 2010 11.33 11.54 11.17 11.21 287,264 -0.09(-0.75%)
May 17, 2010 11.26 11.51 10.70 11.29 318,207 +0.01(+0.08%)
May 14, 2010 11.28 11.31 11.14 11.28 249,143 -0.05(-0.45%)
May 13, 2010 11.35 11.42 11.27 11.34 234,753 -0.02(-0.15%)
May 12, 2010 11.63 11.66 11.29 11.35 321,739 -0.14(-1.19%)
May 11, 2010 11.66 11.78 11.47 11.49 266,994 +0.21(+1.89%)
May 10, 2010 11.11 11.28 11.01 11.28 363,141 +0.49(+4.50%)
May 07, 2010 10.62 11.14 10.41 10.79 639,924 +1.03(+10.57%)
May 06, 2010 11.63 11.91 9.375 9.759 703,928 -1.96(-16.73%)
May 05, 2010 11.77 12.15 11.38 11.72 217,133 -0.24(-2.00%)
May 04, 2010 12.09 12.20 11.80 11.96 309,254 -0.40(-3.24%)
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.