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 30, 2012 5.540 5.540 5.267 5.276 98,035 -0.28(-5.06%)
Apr 27, 2012 5.250 5.625 5.148 5.557 156,164 +0.35(+6.71%)
Apr 26, 2012 5.029 5.216 4.892 5.208 85,721 +0.16(+3.21%)
Apr 25, 2012 4.960 5.156 4.918 5.046 87,529 +0.15(+3.14%)
Apr 24, 2012 4.798 4.935 4.722 4.892 47,314 +0.09(+1.77%)
Apr 23, 2012 4.824 4.875 4.654 4.807 141,515 -0.14(-2.93%)
Apr 20, 2012 4.918 5.011 4.858 4.952 81,030 +0.13(+2.65%)
Apr 19, 2012 5.020 5.037 4.722 4.824 141,093 -0.20(-3.90%)
Apr 18, 2012 5.080 5.165 4.969 5.020 57,444 -0.13(-2.48%)
Apr 17, 2012 5.088 5.208 5.054 5.148 75,407 +0.14(+2.72%)
Apr 16, 2012 4.986 5.029 4.909 5.011 86,437 +0.07(+1.38%)
Apr 13, 2012 5.165 5.199 4.892 4.943 97,219 -0.26(-5.07%)
Apr 12, 2012 5.190 5.267 5.080 5.208 190,436 +0.00(+0.00%)
Apr 11, 2012 5.199 5.267 5.063 5.208 123,846 +0.09(+1.66%)
Apr 10, 2012 5.352 5.429 5.037 5.122 191,321 -0.22(-4.15%)
Apr 09, 2012 5.242 5.455 5.165 5.344 142,152 -0.08(-1.42%)
Apr 05, 2012 5.250 5.668 5.250 5.421 104,873 +0.13(+2.42%)
Apr 04, 2012 5.489 5.489 5.165 5.293 102,365 -0.28(-5.05%)
Apr 03, 2012 5.634 5.796 5.489 5.574 135,251 -0.09(-1.65%)
Apr 02, 2012 5.506 5.753 5.395 5.668 190,145 +0.14(+2.47%)
Mar 30, 2012 5.514 5.583 5.318 5.531 104,008 +0.09(+1.56%)
Mar 29, 2012 5.446 5.472 5.267 5.446 78,476 -0.04(-0.78%)
Mar 28, 2012 5.744 5.744 5.404 5.489 72,064 -0.26(-4.45%)
Mar 27, 2012 5.821 5.949 5.727 5.744 108,025 -0.05(-0.88%)
Mar 26, 2012 5.608 5.813 5.557 5.796 104,262 +0.26(+4.62%)
Mar 23, 2012 5.386 5.548 5.352 5.540 62,693 +0.17(+3.17%)
Mar 22, 2012 5.301 5.421 5.173 5.369 111,249 +0.01(+0.16%)
Mar 21, 2012 5.480 5.506 5.352 5.361 126,110 -0.07(-1.26%)
Mar 20, 2012 5.429 5.429 5.412 5.429 88,233 +0.02(+0.32%)
Mar 19, 2012 5.208 5.531 5.199 5.412 179,616 +0.22(+4.27%)
Mar 16, 2012 5.259 5.267 5.071 5.190 265,453 -0.09(-1.77%)
Mar 15, 2012 5.301 5.352 5.216 5.284 51,350 -0.02(-0.32%)
Mar 14, 2012 5.395 5.438 5.283 5.301 64,235 -0.09(-1.74%)
Mar 13, 2012 5.301 5.446 5.276 5.395 211,979 +0.15(+2.93%)
Mar 12, 2012 5.327 5.395 5.173 5.242 111,041 -0.09(-1.60%)
Mar 09, 2012 5.531 5.591 5.233 5.327 353,551 -0.18(-3.25%)
Mar 08, 2012 5.301 5.583 5.276 5.506 184,193 +0.26(+5.04%)
Mar 07, 2012 5.233 5.293 5.156 5.242 220,284 +0.06(+1.15%)
Mar 06, 2012 5.438 5.480 5.114 5.182 126,057 -0.32(-5.88%)
Mar 05, 2012 5.727 5.727 5.446 5.506 98,219 -0.21(-3.73%)
Mar 02, 2012 5.932 5.992 5.710 5.719 154,299 -0.24(-4.01%)
Mar 01, 2012 6.009 6.154 5.898 5.958 269,490 -0.01(-0.14%)
Feb 29, 2012 5.966 6.435 5.796 5.966 378,905 +0.03(+0.43%)
Feb 28, 2012 6.102 6.102 5.932 5.941 133,031 -0.14(-2.38%)
Feb 27, 2012 6.230 6.230 6.068 6.085 139,669 -0.22(-3.51%)
Feb 24, 2012 6.452 6.665 6.256 6.307 86,770 -0.15(-2.37%)
Feb 23, 2012 6.017 6.512 5.966 6.460 122,990 +0.47(+7.82%)
Feb 22, 2012 6.051 6.077 5.932 5.992 162,724 -0.06(-0.99%)
Feb 21, 2012 6.384 6.409 5.992 6.051 127,240 -0.32(-5.08%)
Feb 17, 2012 6.486 6.486 6.375 6.375 48,986 -0.07(-1.06%)
Feb 16, 2012 6.375 6.503 6.307 6.443 90,746 +0.10(+1.61%)
Feb 15, 2012 6.733 6.733 6.290 6.341 101,295 -0.32(-4.74%)
Feb 14, 2012 6.784 6.827 6.571 6.656 117,093 -0.17(-2.50%)
Feb 13, 2012 6.835 6.904 6.750 6.827 69,177 +0.08(+1.14%)
Feb 10, 2012 6.801 6.887 6.723 6.750 79,289 -0.14(-2.10%)
Feb 09, 2012 7.108 7.108 6.852 6.895 196,814 -0.21(-3.00%)
Feb 08, 2012 7.023 7.364 6.946 7.108 147,838 +0.16(+2.33%)
Feb 07, 2012 6.997 7.066 6.938 6.946 176,456 -0.06(-0.85%)
Feb 06, 2012 7.006 7.057 6.835 7.006 75,077 -0.05(-0.72%)
Feb 03, 2012 6.878 7.198 6.844 7.057 247,302 +0.26(+3.76%)
Feb 02, 2012 6.733 6.818 6.597 6.801 101,740 +0.08(+1.14%)
Feb 01, 2012 6.656 6.784 6.597 6.725 150,403 +0.14(+2.20%)
Jan 31, 2012 6.793 6.810 6.494 6.580 128,139 -0.14(-2.03%)
Jan 30, 2012 6.639 6.776 6.588 6.716 144,647 +0.01(+0.13%)
Jan 27, 2012 6.784 6.827 6.691 6.708 177,967 -0.10(-1.50%)
Jan 26, 2012 6.878 6.878 6.665 6.810 67,204 -0.01(-0.12%)
Jan 25, 2012 6.810 6.878 6.622 6.818 176,869 +0.00(+0.00%)
Jan 24, 2012 6.793 6.946 6.699 6.818 404,414 -0.01(-0.12%)
Jan 23, 2012 6.835 6.921 6.810 6.827 142,578 -0.04(-0.62%)
Jan 20, 2012 6.929 7.245 6.835 6.870 159,881 -0.09(-1.35%)
Jan 19, 2012 6.648 6.989 6.648 6.963 274,765 +0.38(+5.83%)
Jan 18, 2012 6.324 6.656 6.256 6.580 206,665 +0.26(+4.04%)
Jan 17, 2012 6.418 6.588 6.298 6.324 204,715 -0.01(-0.13%)
Jan 13, 2012 6.034 6.375 6.018 6.333 151,093 +0.19(+3.05%)
Jan 12, 2012 6.154 6.188 6.056 6.145 112,676 +0.01(+0.14%)
Jan 11, 2012 6.154 6.205 6.060 6.137 164,067 -0.08(-1.23%)
Jan 10, 2012 6.077 6.290 6.051 6.213 107,019 +0.22(+3.70%)
Jan 09, 2012 5.958 6.043 5.932 5.992 236,528 +0.05(+0.86%)
Jan 06, 2012 5.830 5.992 5.762 5.941 207,396 +0.10(+1.75%)
Jan 05, 2012 5.770 5.872 5.727 5.838 171,992 +0.05(+0.88%)
Jan 04, 2012 5.600 5.923 5.548 5.787 168,932 +0.55(+10.41%)
Dec 30, 2011 5.310 5.310 5.216 5.242 386,230 -0.07(-1.28%)
Dec 29, 2011 5.242 5.412 5.199 5.310 203,282 +0.09(+1.63%)
Dec 28, 2011 5.412 5.412 5.139 5.225 242,952 -0.21(-3.92%)
Dec 27, 2011 5.463 5.489 5.369 5.438 34,248 -0.03(-0.62%)
Dec 23, 2011 5.540 5.540 5.442 5.472 49,064 +0.24(+4.56%)
Dec 21, 2011 5.310 5.463 5.182 5.233 137,462 -0.09(-1.76%)
Dec 20, 2011 5.165 5.455 5.165 5.327 233,483 +0.36(+7.20%)
Dec 19, 2011 5.080 5.114 4.671 4.969 399,933 -0.07(-1.35%)
Dec 16, 2011 5.080 5.404 4.994 5.037 310,999 +0.00(+0.00%)
Dec 15, 2011 5.165 5.165 4.764 5.037 285,561 -0.05(-1.01%)
Dec 14, 2011 5.131 5.182 4.773 5.088 180,912 -0.13(-2.45%)
Dec 13, 2011 5.361 5.412 5.182 5.216 113,366 -0.09(-1.61%)
Dec 12, 2011 5.122 5.395 5.054 5.301 143,744 +0.09(+1.80%)
Dec 09, 2011 5.046 5.216 5.011 5.208 184,013 +0.17(+3.38%)
Dec 08, 2011 5.029 5.114 4.986 5.037 194,168 -0.07(-1.34%)
Dec 07, 2011 4.850 5.190 4.785 5.105 100,319 +0.23(+4.72%)
Dec 06, 2011 4.841 4.969 4.705 4.875 92,514 +0.03(+0.70%)
Dec 05, 2011 4.901 4.901 4.722 4.841 128,712 +0.07(+1.43%)
Dec 02, 2011 4.773 4.850 4.705 4.773 99,981 +0.10(+2.19%)
Dec 01, 2011 4.722 4.756 4.534 4.671 140,169 -0.07(-1.44%)
Nov 30, 2011 4.594 4.798 4.500 4.739 181,302 +0.40(+9.23%)
Nov 29, 2011 4.432 4.432 4.270 4.338 35,115 -0.09(-1.93%)
Nov 28, 2011 4.210 4.466 4.151 4.423 286,243 +0.40(+9.96%)
Nov 25, 2011 4.219 4.321 4.023 4.023 70,422 -0.21(-5.03%)
Nov 23, 2011 4.304 4.364 4.176 4.236 193,651 -0.12(-2.74%)
Nov 22, 2011 4.423 4.475 4.296 4.355 135,495 -0.05(-1.16%)
Nov 21, 2011 4.577 4.688 4.398 4.406 268,868 -0.32(-6.68%)
Nov 18, 2011 4.790 4.790 4.568 4.722 223,859 -0.02(-0.36%)
Nov 17, 2011 4.671 4.867 4.611 4.739 321,876 +0.07(+1.46%)
Nov 16, 2011 4.398 4.730 4.398 4.671 370,043 +0.20(+4.38%)
Nov 15, 2011 4.219 4.500 4.168 4.475 139,885 +0.24(+5.63%)
Nov 14, 2011 4.261 4.432 4.100 4.236 281,545 -0.04(-1.00%)
Nov 11, 2011 4.671 4.713 4.261 4.279 469,375 -0.32(-7.04%)
Nov 10, 2011 4.654 4.687 4.432 4.602 243,754 +0.02(+0.37%)
Nov 09, 2011 4.798 4.798 4.500 4.585 223,948 -0.42(-8.35%)
Nov 08, 2011 5.284 5.284 4.850 5.003 184,014 -0.20(-3.93%)
Nov 07, 2011 4.730 5.225 4.730 5.208 151,313 +0.45(+9.50%)
Nov 04, 2011 4.909 5.011 4.611 4.756 205,844 -0.22(-4.45%)
Nov 03, 2011 4.739 5.046 4.662 4.977 311,068 +0.30(+6.38%)
Nov 02, 2011 5.182 5.242 4.517 4.679 352,809 -0.37(-7.26%)
Nov 01, 2011 6.000 6.000 5.003 5.046 187,999 -0.55(-9.76%)
Oct 31, 2011 5.872 5.872 5.591 5.591 136,360 -0.40(-6.69%)
Oct 28, 2011 6.273 6.281 5.966 5.992 179,857 -0.31(-4.87%)
Oct 27, 2011 5.838 6.494 5.659 6.298 273,032 +0.73(+13.17%)
Oct 26, 2011 5.548 5.642 5.267 5.565 135,785 +0.14(+2.67%)
Oct 25, 2011 5.591 5.719 5.404 5.421 232,187 -0.24(-4.22%)
Oct 24, 2011 5.208 5.719 5.139 5.659 301,630 +0.49(+9.39%)
Oct 21, 2011 5.037 5.190 4.892 5.173 246,266 +0.26(+5.20%)
Oct 20, 2011 5.080 5.080 4.654 4.918 173,787 -0.20(-3.83%)
Oct 19, 2011 5.242 5.259 5.029 5.114 80,744 -0.14(-2.76%)
Oct 18, 2011 5.003 5.489 4.841 5.259 279,764 +0.27(+5.47%)
Oct 17, 2011 5.455 5.455 4.943 4.986 164,006 -0.55(-10.00%)
Oct 14, 2011 5.463 5.565 5.199 5.540 104,271 +0.16(+3.01%)
Oct 13, 2011 5.029 5.412 4.969 5.378 119,307 +0.31(+6.05%)
Oct 12, 2011 4.969 5.208 4.867 5.071 178,726 +0.17(+3.48%)
Oct 11, 2011 4.696 4.960 4.577 4.901 113,686 +0.14(+3.05%)
Oct 10, 2011 4.645 4.773 4.475 4.756 150,893 +0.23(+5.08%)
Oct 07, 2011 4.850 4.858 4.457 4.526 172,386 -0.32(-6.68%)
Oct 06, 2011 4.773 4.892 4.611 4.850 223,754 +0.04(+0.89%)
Oct 05, 2011 4.807 5.037 4.662 4.807 302,071 -0.03(-0.53%)
Oct 04, 2011 3.929 4.909 3.929 4.833 336,658 +0.86(+21.67%)
Oct 03, 2011 4.475 4.483 3.929 3.972 270,686 -0.50(-11.24%)
Sep 30, 2011 4.764 4.926 4.466 4.475 216,644 -0.54(-10.71%)
Sep 29, 2011 4.722 5.011 4.654 5.011 209,832 +0.45(+9.91%)
Sep 28, 2011 4.713 4.790 4.534 4.560 141,773 -0.15(-3.25%)
Sep 27, 2011 4.449 4.747 4.381 4.713 181,010 +0.38(+8.86%)
Sep 26, 2011 4.475 4.534 4.142 4.330 146,922 -0.06(-1.36%)
Sep 23, 2011 4.423 4.636 4.338 4.389 184,710 -0.04(-0.96%)
Sep 22, 2011 4.142 4.509 4.142 4.432 210,856 +0.09(+1.96%)
Sep 21, 2011 4.526 4.619 4.304 4.347 188,540 -0.17(-3.77%)
Sep 20, 2011 4.568 4.739 4.475 4.517 217,102 -0.01(-0.19%)
Sep 19, 2011 4.534 4.671 4.440 4.526 182,946 -0.16(-3.45%)
Sep 16, 2011 4.884 4.892 4.475 4.688 351,162 -0.17(-3.51%)
Sep 15, 2011 4.551 4.875 4.423 4.858 335,449 +0.38(+8.37%)
Sep 14, 2011 4.415 4.560 4.313 4.483 298,653 +0.14(+3.14%)
Sep 13, 2011 4.287 4.389 4.176 4.347 360,615 +0.09(+2.20%)
Sep 12, 2011 4.227 4.321 4.100 4.253 259,623 -0.06(-1.38%)
Sep 09, 2011 4.432 4.466 4.261 4.313 293,439 -0.15(-3.44%)
Sep 08, 2011 4.568 4.619 4.415 4.466 263,719 -0.14(-2.96%)
Sep 07, 2011 4.560 4.636 4.517 4.602 239,554 +0.17(+3.85%)
Sep 06, 2011 4.611 4.679 4.372 4.432 218,241 -0.43(-8.93%)
Sep 02, 2011 4.858 4.960 4.696 4.867 266,758 -0.16(-3.22%)
Sep 01, 2011 5.216 5.540 4.960 5.029 169,042 -0.18(-3.44%)
Aug 31, 2011 5.463 5.540 5.097 5.208 168,031 -0.20(-3.63%)
Aug 30, 2011 5.361 5.480 5.139 5.404 161,011 +0.00(+0.00%)
Aug 29, 2011 4.909 5.429 4.875 5.404 136,214 +0.57(+11.82%)
Aug 26, 2011 4.628 4.875 4.517 4.833 146,638 +0.16(+3.47%)
Aug 25, 2011 4.926 4.926 4.619 4.671 132,828 -0.20(-4.03%)
Aug 24, 2011 4.841 4.969 4.636 4.867 119,466 +0.03(+0.53%)
Aug 23, 2011 4.611 4.858 4.517 4.841 177,033 +0.28(+6.17%)
Aug 22, 2011 4.585 4.756 4.475 4.560 162,162 +0.14(+3.28%)
Aug 19, 2011 4.713 4.969 4.185 4.415 468,346 -0.41(-8.48%)
Aug 18, 2011 5.071 5.105 4.756 4.824 230,193 -0.49(-9.15%)
Aug 17, 2011 5.020 5.352 5.020 5.310 236,211 +0.32(+6.50%)
Aug 16, 2011 4.994 5.105 4.764 4.986 209,409 -0.13(-2.50%)
Aug 15, 2011 5.429 5.617 4.705 5.114 393,839 -0.26(-4.76%)
Aug 12, 2011 6.026 6.026 5.284 5.369 163,126 -0.60(-10.00%)
Aug 11, 2011 5.438 6.026 5.199 5.966 263,128 +0.55(+10.24%)
Aug 10, 2011 5.702 5.932 5.369 5.412 351,618 -0.56(-9.42%)
Aug 09, 2011 5.736 6.060 4.884 5.975 575,939 +0.63(+11.80%)
Aug 08, 2011 5.736 6.102 5.225 5.344 257,829 -0.66(-10.94%)
Aug 05, 2011 6.316 6.392 5.625 6.000 205,428 -0.19(-3.03%)
Aug 04, 2011 6.384 6.520 6.171 6.188 210,384 -0.34(-5.22%)
Aug 03, 2011 6.350 6.546 6.162 6.529 148,470 +0.20(+3.23%)
Aug 02, 2011 6.656 6.895 6.298 6.324 176,137 -0.38(-5.72%)
Aug 01, 2011 6.895 6.955 6.571 6.708 198,073 -0.06(-0.88%)
Jul 29, 2011 6.793 6.980 6.665 6.767 142,341 -0.14(-2.10%)
Jul 28, 2011 6.614 6.921 6.537 6.912 141,610 +0.31(+4.65%)
Jul 27, 2011 6.904 6.980 6.520 6.605 191,326 -0.36(-5.14%)
Jul 26, 2011 7.142 7.219 6.929 6.963 179,454 -0.18(-2.51%)
Jul 25, 2011 7.304 7.313 7.014 7.142 123,247 -0.27(-3.68%)
Jul 22, 2011 7.398 7.449 7.389 7.415 61,972 +0.14(+1.87%)
Jul 21, 2011 7.134 7.287 7.074 7.279 143,919 +0.18(+2.52%)
Jul 20, 2011 7.321 7.321 7.014 7.100 107,295 -0.22(-3.03%)
Jul 19, 2011 6.912 7.338 6.912 7.321 122,130 +0.48(+6.97%)
Jul 18, 2011 6.972 6.972 6.639 6.844 246,273 -0.19(-2.67%)
Jul 15, 2011 7.185 7.245 6.844 7.031 349,572 -0.15(-2.14%)
Jul 14, 2011 7.347 7.389 7.083 7.185 162,151 -0.15(-2.09%)
Jul 13, 2011 7.364 7.577 7.245 7.338 96,006 +0.03(+0.35%)
Jul 12, 2011 7.313 7.492 7.227 7.313 149,912 -0.03(-0.46%)
Jul 11, 2011 7.449 7.534 7.193 7.347 151,833 -0.26(-3.47%)
Jul 08, 2011 7.654 7.756 7.492 7.611 91,071 -0.20(-2.51%)
Jul 07, 2011 7.458 7.897 7.458 7.807 232,177 +0.44(+6.02%)
Jul 06, 2011 7.449 7.449 7.134 7.364 106,223 -0.09(-1.26%)
Jul 05, 2011 7.841 7.841 7.262 7.458 165,672 -0.40(-5.10%)
Jul 01, 2011 7.423 7.901 7.406 7.858 278,407 +0.46(+6.22%)
Jun 30, 2011 6.852 7.509 6.818 7.398 303,404 +0.58(+8.50%)
Jun 29, 2011 6.904 6.904 6.733 6.818 120,582 -0.03(-0.50%)
Jun 28, 2011 6.904 6.938 6.784 6.852 200,770 +0.01(+0.12%)
Jun 27, 2011 6.955 6.955 6.716 6.844 167,576 -0.09(-1.23%)
Jun 24, 2011 6.887 6.997 6.742 6.929 568,590 +0.05(+0.74%)
Jun 23, 2011 6.631 6.887 6.477 6.878 215,725 +0.12(+1.77%)
Jun 22, 2011 6.852 7.048 6.733 6.759 151,894 -0.14(-2.10%)
Jun 21, 2011 6.963 7.031 6.870 6.904 306,862 -0.03(-0.37%)
Jun 20, 2011 6.887 6.929 6.852 6.929 180,898 +0.01(+0.12%)
Jun 17, 2011 6.955 6.972 6.810 6.921 349,130 +0.03(+0.37%)
Jun 16, 2011 6.938 7.091 6.776 6.895 309,663 -0.04(-0.61%)
Jun 15, 2011 6.929 7.014 6.878 6.938 167,882 -0.11(-1.57%)
Jun 14, 2011 6.878 7.134 6.827 7.048 189,188 +0.27(+4.03%)
Jun 13, 2011 7.014 7.074 6.682 6.776 170,162 -0.20(-2.93%)
Jun 10, 2011 7.185 7.287 6.921 6.980 165,811 -0.26(-3.65%)
Jun 09, 2011 7.185 7.287 7.117 7.245 239,758 +0.09(+1.19%)
Jun 08, 2011 7.023 7.296 6.963 7.159 173,384 +0.09(+1.20%)
Jun 07, 2011 6.870 7.193 6.870 7.074 139,144 +0.15(+2.22%)
Jun 06, 2011 7.151 7.321 6.895 6.921 136,100 -0.22(-3.10%)
Jun 03, 2011 7.193 7.432 7.066 7.142 167,848 -0.70(-8.91%)
May 24, 2011 7.790 7.918 7.747 7.841 172,916 +0.07(+0.88%)
May 23, 2011 7.713 7.918 7.611 7.773 231,581 -0.12(-1.51%)
May 20, 2011 7.747 7.952 7.602 7.892 266,613 +0.09(+1.09%)
May 19, 2011 7.850 7.892 7.756 7.807 208,731 -0.03(-0.33%)
May 18, 2011 7.841 8.012 7.816 7.833 184,855 +0.00(+0.00%)
May 17, 2011 7.705 8.012 7.671 7.833 351,852 +0.10(+1.32%)
May 16, 2011 7.730 7.952 7.730 7.730 123,904 -0.09(-1.09%)
May 13, 2011 8.199 8.199 7.756 7.816 160,911 -0.36(-4.38%)
May 12, 2011 7.747 8.216 7.730 8.174 190,691 +0.38(+4.92%)
May 11, 2011 7.713 7.858 7.713 7.790 153,991 +0.01(+0.11%)
May 10, 2011 8.949 8.949 7.457 7.781 670,621 -0.91(-10.49%)
May 09, 2011 8.549 8.745 8.480 8.693 109,458 +0.09(+1.09%)
May 06, 2011 8.736 8.736 8.480 8.600 240,838 +0.03(+0.30%)
May 05, 2011 8.591 8.813 8.531 8.574 167,018 -0.10(-1.18%)
May 04, 2011 8.608 8.710 8.506 8.676 116,298 +0.07(+0.79%)
May 03, 2011 8.762 8.821 8.531 8.608 204,804 -0.19(-2.13%)
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.