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, 2014 9.017 9.350 9.017 9.205 115,402 +0.17(+1.89%)
Apr 29, 2014 9.103 9.128 9.009 9.034 86,595 -0.06(-0.66%)
Apr 28, 2014 8.941 9.239 8.941 9.094 82,994 +0.12(+1.33%)
Apr 25, 2014 8.958 9.154 8.890 8.975 216,224 -0.03(-0.38%)
Apr 24, 2014 9.103 9.205 8.907 9.009 161,434 -0.03(-0.28%)
Apr 23, 2014 9.145 9.213 9.026 9.034 65,223 -0.14(-1.49%)
Apr 22, 2014 9.103 9.281 9.103 9.171 41,383 +0.09(+0.94%)
Apr 21, 2014 9.043 9.128 8.867 9.085 36,129 +0.04(+0.47%)
Apr 17, 2014 8.770 9.043 9.043 9.043 43,646 +0.24(+2.71%)
Apr 16, 2014 8.779 8.838 8.651 8.804 43,496 +0.11(+1.27%)
Apr 15, 2014 8.600 8.813 8.523 8.693 107,857 +0.09(+1.09%)
Apr 14, 2014 8.591 8.668 8.446 8.600 113,802 +0.09(+1.10%)
Apr 11, 2014 8.412 8.625 8.412 8.506 88,328 -0.01(-0.10%)
Apr 10, 2014 8.719 8.753 8.480 8.514 67,819 -0.21(-2.44%)
Apr 09, 2014 8.591 8.779 8.557 8.727 45,623 +0.14(+1.59%)
Apr 08, 2014 8.540 8.634 8.480 8.591 49,262 +0.10(+1.20%)
Apr 07, 2014 8.659 8.736 8.463 8.489 81,147 -0.21(-2.45%)
Apr 04, 2014 8.966 8.983 8.438 8.702 120,346 -0.20(-2.20%)
Apr 03, 2014 8.941 8.975 8.813 8.898 78,783 -0.05(-0.57%)
Apr 02, 2014 8.872 9.043 8.693 8.949 33,337 +0.10(+1.16%)
Apr 01, 2014 8.634 8.932 8.591 8.847 77,915 +0.26(+3.08%)
Mar 31, 2014 8.327 8.625 8.276 8.583 95,813 +0.28(+3.39%)
Mar 28, 2014 8.387 8.651 8.208 8.301 44,953 -0.10(-1.22%)
Mar 27, 2014 8.651 8.719 8.361 8.404 58,882 -0.24(-2.76%)
Mar 26, 2014 8.889 8.889 8.574 8.642 115,185 -0.19(-2.12%)
Mar 25, 2014 8.855 8.949 8.642 8.830 59,650 +0.03(+0.39%)
Mar 24, 2014 8.932 8.932 8.600 8.796 59,694 -0.11(-1.24%)
Mar 21, 2014 8.958 9.256 8.838 8.906 252,709 -0.05(-0.57%)
Mar 20, 2014 8.864 9.034 8.864 8.958 137,846 +0.05(+0.57%)
Mar 19, 2014 9.009 9.029 8.838 8.906 55,544 -0.12(-1.32%)
Mar 18, 2014 8.736 9.077 8.685 9.026 91,825 +0.32(+3.72%)
Mar 17, 2014 8.668 8.787 8.456 8.702 79,369 +0.09(+1.09%)
Mar 14, 2014 8.659 8.753 8.549 8.608 32,062 -0.09(-1.08%)
Mar 13, 2014 8.719 8.736 8.446 8.702 108,744 +0.03(+0.39%)
Mar 12, 2014 8.523 8.702 8.497 8.668 47,400 +0.08(+0.89%)
Mar 11, 2014 8.710 8.762 8.514 8.591 64,464 -0.09(-0.98%)
Mar 10, 2014 8.651 8.736 8.489 8.676 60,044 -0.02(-0.20%)
Mar 07, 2014 8.634 8.770 8.523 8.693 114,232 +0.11(+1.29%)
Mar 06, 2014 8.617 8.745 8.506 8.583 130,689 -0.03(-0.40%)
Mar 05, 2014 8.881 8.881 8.395 8.617 190,554 -0.33(-3.71%)
Mar 04, 2014 8.438 9.299 8.438 8.949 177,133 +0.61(+7.36%)
Mar 03, 2014 8.387 8.617 8.046 8.335 60,131 -0.09(-1.11%)
Feb 28, 2014 8.344 8.608 8.344 8.429 69,885 +0.13(+1.54%)
Feb 27, 2014 8.216 8.399 8.208 8.301 50,799 +0.03(+0.31%)
Feb 26, 2014 8.267 8.506 8.199 8.276 69,832 +0.04(+0.52%)
Feb 25, 2014 8.310 8.318 8.191 8.233 68,127 -0.11(-1.33%)
Feb 24, 2014 8.429 8.489 8.284 8.344 40,634 +0.06(+0.72%)
Feb 21, 2014 8.352 8.531 8.225 8.284 104,826 -0.04(-0.51%)
Feb 20, 2014 7.892 8.446 7.637 8.327 88,846 +0.47(+5.97%)
Feb 19, 2014 8.165 8.293 7.824 7.858 149,382 -0.35(-4.26%)
Feb 18, 2014 8.242 8.378 8.122 8.208 70,211 -0.03(-0.41%)
Feb 14, 2014 8.429 8.242 8.242 8.242 54,323 -0.19(-2.22%)
Feb 13, 2014 8.395 8.523 8.361 8.429 79,843 -0.03(-0.40%)
Feb 12, 2014 8.676 8.821 8.387 8.463 151,296 -0.22(-2.55%)
Feb 11, 2014 8.668 8.992 8.216 8.685 233,743 +0.64(+7.94%)
Feb 10, 2014 8.131 8.182 7.943 8.046 103,080 -0.03(-0.32%)
Feb 07, 2014 7.986 8.242 7.926 8.071 139,659 +0.14(+1.83%)
Feb 06, 2014 7.969 8.080 7.901 7.926 164,633 -0.04(-0.53%)
Feb 05, 2014 7.730 8.148 7.730 7.969 126,270 +0.19(+2.41%)
Feb 04, 2014 8.029 8.029 7.722 7.781 190,173 -0.22(-2.77%)
Feb 03, 2014 8.003 8.131 7.850 8.003 152,990 -0.03(-0.42%)
Jan 31, 2014 8.284 8.429 7.943 8.037 156,072 -0.38(-4.55%)
Jan 30, 2014 8.182 8.523 7.909 8.421 119,935 +0.29(+3.56%)
Jan 29, 2014 8.284 8.335 8.029 8.131 85,140 -0.18(-2.15%)
Jan 28, 2014 8.216 8.438 8.029 8.310 144,271 +0.09(+1.04%)
Jan 27, 2014 8.233 8.404 8.063 8.225 154,958 -0.03(-0.31%)
Jan 24, 2014 8.438 8.506 8.122 8.250 110,536 -0.26(-3.10%)
Jan 23, 2014 8.438 8.531 8.438 8.514 75,438 +0.03(+0.30%)
Jan 22, 2014 8.489 8.523 8.438 8.489 78,088 +0.03(+0.40%)
Jan 21, 2014 8.796 8.831 8.438 8.455 74,605 -0.27(-3.12%)
Jan 17, 2014 8.796 8.727 8.727 8.727 58,899 -0.08(-0.87%)
Jan 16, 2014 8.821 8.958 8.710 8.804 62,386 -0.02(-0.19%)
Jan 15, 2014 9.171 9.290 8.779 8.821 142,548 -0.35(-3.81%)
Jan 14, 2014 9.426 9.529 9.128 9.171 671,397 -0.20(-2.18%)
Jan 13, 2014 9.503 9.503 9.247 9.375 67,130 -0.18(-1.87%)
Jan 10, 2014 9.460 9.776 9.386 9.554 44,542 +0.12(+1.26%)
Jan 09, 2014 9.460 9.708 9.341 9.435 105,312 +0.02(+0.18%)
Jan 08, 2014 9.409 9.478 9.328 9.418 69,682 +0.03(+0.36%)
Jan 07, 2014 9.375 9.529 9.316 9.384 46,918 +0.03(+0.27%)
Jan 06, 2014 9.418 9.512 9.170 9.358 138,076 +0.04(+0.46%)
Jan 03, 2014 9.239 9.401 9.239 9.316 51,608 +0.09(+0.92%)
Jan 02, 2014 8.949 9.230 8.821 9.230 51,198 +0.27(+3.04%)
Dec 31, 2013 9.034 8.958 8.958 8.958 38,953 -0.04(-0.47%)
Dec 30, 2013 9.111 9.150 8.992 9.000 26,287 -0.09(-1.03%)
Dec 27, 2013 9.213 9.239 9.068 9.094 20,989 -0.07(-0.74%)
Dec 26, 2013 9.222 9.281 9.060 9.162 41,214 +0.03(+0.28%)
Dec 24, 2013 8.642 9.247 8.541 9.137 37,490 +0.55(+6.35%)
Dec 23, 2013 8.480 8.617 8.480 8.591 100,021 +0.11(+1.31%)
Dec 20, 2013 8.378 8.540 8.250 8.480 144,339 +0.09(+1.02%)
Dec 19, 2013 8.489 8.514 8.335 8.395 37,451 -0.10(-1.20%)
Dec 18, 2013 8.318 8.540 8.139 8.497 52,613 +0.03(+0.30%)
Dec 17, 2013 8.472 8.523 8.344 8.472 36,005 +0.02(+0.20%)
Dec 16, 2013 8.387 8.574 8.301 8.455 68,069 +0.09(+1.12%)
Dec 13, 2013 8.250 8.438 8.191 8.361 44,553 +0.17(+2.08%)
Dec 12, 2013 8.097 8.225 8.039 8.191 27,451 +0.01(+0.10%)
Dec 11, 2013 8.165 8.233 8.003 8.182 39,482 +0.06(+0.73%)
Dec 10, 2013 8.378 8.421 8.012 8.122 68,266 -0.28(-3.35%)
Dec 09, 2013 8.489 8.506 8.339 8.404 29,772 -0.04(-0.50%)
Dec 06, 2013 8.429 8.523 8.344 8.446 31,072 +0.14(+1.75%)
Dec 05, 2013 8.233 8.352 8.225 8.301 46,609 +0.08(+0.93%)
Dec 04, 2013 8.114 8.284 8.114 8.225 69,200 +0.03(+0.42%)
Dec 03, 2013 8.634 8.838 8.080 8.191 73,528 -0.49(-5.60%)
Dec 02, 2013 8.915 8.975 8.642 8.676 29,817 -0.25(-2.77%)
Nov 29, 2013 8.975 8.975 8.906 8.924 23,848 -0.05(-0.57%)
Nov 27, 2013 8.830 8.983 8.830 8.975 46,749 +0.17(+1.94%)
Nov 26, 2013 8.523 8.857 8.352 8.804 105,242 +0.29(+3.40%)
Nov 25, 2013 8.352 8.540 8.318 8.514 111,847 +0.16(+1.94%)
Nov 22, 2013 8.097 8.387 8.054 8.352 53,852 +0.26(+3.27%)
Nov 21, 2013 8.046 8.267 8.029 8.088 68,979 +0.09(+1.06%)
Nov 20, 2013 8.029 8.071 7.926 8.003 12,798 +0.00(+0.00%)
Nov 19, 2013 8.071 8.114 7.790 8.003 43,542 -0.03(-0.42%)
Nov 18, 2013 8.054 8.276 7.977 8.037 74,373 -0.01(-0.11%)
Nov 15, 2013 8.020 8.054 7.850 8.046 48,054 +0.02(+0.21%)
Nov 14, 2013 7.995 8.046 7.841 8.029 30,271 +0.02(+0.21%)
Nov 13, 2013 7.969 8.029 7.737 8.012 39,635 -0.02(-0.21%)
Nov 12, 2013 7.952 8.029 7.850 8.029 14,728 +0.03(+0.43%)
Nov 11, 2013 8.054 8.054 7.875 7.995 24,153 -0.06(-0.74%)
Nov 08, 2013 7.884 8.156 7.841 8.054 39,426 +0.17(+2.16%)
Nov 07, 2013 8.054 8.097 7.858 7.884 31,656 -0.14(-1.70%)
Nov 06, 2013 8.097 8.249 7.952 8.020 88,752 +0.33(+4.32%)
Nov 05, 2013 7.645 7.688 7.449 7.688 28,870 +0.02(+0.22%)
Nov 04, 2013 7.347 7.713 7.347 7.671 47,306 +0.33(+4.53%)
Nov 01, 2013 7.458 7.517 7.142 7.338 115,836 -0.14(-1.82%)
Oct 31, 2013 7.585 7.671 7.458 7.475 34,033 -0.19(-2.45%)
Oct 30, 2013 7.977 7.977 7.594 7.662 27,430 -0.28(-3.54%)
Oct 29, 2013 7.926 7.994 7.816 7.943 56,334 +0.06(+0.76%)
Oct 28, 2013 7.850 7.926 7.833 7.884 51,874 +0.02(+0.22%)
Oct 25, 2013 7.867 7.901 7.781 7.867 26,114 +0.03(+0.44%)
Oct 24, 2013 7.884 7.952 7.824 7.833 32,082 -0.05(-0.65%)
Oct 23, 2013 7.816 7.943 7.705 7.884 32,197 +0.02(+0.22%)
Oct 22, 2013 7.858 7.935 7.790 7.867 32,805 +0.03(+0.44%)
Oct 21, 2013 7.824 7.909 7.781 7.833 40,029 +0.00(+0.00%)
Oct 18, 2013 7.790 7.935 7.633 7.833 57,184 +0.14(+1.88%)
Oct 17, 2013 7.551 7.713 7.517 7.688 28,203 +0.09(+1.23%)
Oct 16, 2013 7.620 7.671 7.543 7.594 27,834 +0.03(+0.34%)
Oct 15, 2013 7.662 7.662 7.509 7.568 35,898 -0.14(-1.77%)
Oct 14, 2013 7.594 7.756 7.398 7.705 48,269 +0.03(+0.44%)
Oct 11, 2013 7.236 7.671 7.236 7.671 29,861 +0.38(+5.26%)
Oct 10, 2013 7.185 7.338 7.134 7.287 23,501 +0.20(+2.89%)
Oct 09, 2013 7.108 7.210 6.963 7.083 49,926 -0.01(-0.12%)
Oct 08, 2013 7.142 7.227 6.648 7.091 88,914 -0.05(-0.72%)
Oct 07, 2013 7.091 7.273 7.031 7.142 28,210 -0.04(-0.59%)
Oct 04, 2013 7.100 7.239 7.100 7.185 29,468 +0.05(+0.72%)
Oct 03, 2013 7.287 7.347 6.997 7.134 54,015 -0.20(-2.67%)
Oct 02, 2013 7.441 7.441 7.245 7.330 36,155 -0.20(-2.60%)
Oct 01, 2013 7.475 7.534 7.449 7.526 22,889 +0.04(+0.57%)
Sep 30, 2013 7.347 7.500 7.304 7.483 165,007 +0.03(+0.46%)
Sep 27, 2013 7.611 7.645 7.389 7.449 61,474 -0.24(-3.10%)
Sep 26, 2013 7.602 7.735 7.534 7.688 18,099 +0.14(+1.81%)
Sep 25, 2013 7.696 7.747 7.509 7.551 41,557 -0.16(-2.10%)
Sep 24, 2013 7.730 7.986 7.679 7.713 40,678 +0.01(+0.11%)
Sep 23, 2013 7.654 7.747 7.594 7.705 42,648 +0.03(+0.33%)
Sep 20, 2013 7.398 7.688 7.364 7.679 131,257 +0.35(+4.77%)
Sep 19, 2013 7.492 7.492 7.193 7.330 57,793 -0.14(-1.94%)
Sep 18, 2013 7.227 7.568 7.108 7.475 49,418 +0.18(+2.45%)
Sep 17, 2013 7.202 7.338 7.083 7.296 31,756 +0.09(+1.18%)
Sep 16, 2013 7.270 7.313 7.185 7.210 51,274 +0.03(+0.48%)
Sep 13, 2013 7.168 7.313 7.159 7.176 34,613 +0.05(+0.72%)
Sep 12, 2013 7.245 7.364 7.048 7.125 30,416 -0.14(-1.99%)
Sep 11, 2013 7.193 7.415 7.151 7.270 62,913 +0.03(+0.47%)
Sep 10, 2013 7.185 7.270 7.066 7.236 56,959 +0.11(+1.56%)
Sep 09, 2013 6.904 7.159 6.884 7.125 36,209 +0.26(+3.85%)
Sep 06, 2013 6.895 6.946 6.665 6.861 32,856 +0.04(+0.62%)
Sep 05, 2013 6.776 6.963 6.733 6.818 85,534 +0.05(+0.76%)
Sep 04, 2013 6.767 6.838 6.708 6.767 37,054 +0.02(+0.25%)
Sep 03, 2013 6.904 6.980 6.546 6.750 59,597 -0.01(-0.13%)
Aug 30, 2013 7.014 7.014 6.622 6.759 71,174 -0.28(-4.00%)
Aug 29, 2013 7.083 7.125 7.023 7.040 83,333 -0.07(-0.96%)
Aug 28, 2013 7.159 7.219 7.057 7.108 22,622 -0.03(-0.48%)
Aug 27, 2013 7.202 7.270 7.108 7.142 61,869 -0.20(-2.67%)
Aug 26, 2013 7.423 7.568 7.270 7.338 77,550 -0.09(-1.15%)
Aug 23, 2013 7.432 7.453 7.347 7.423 38,428 +0.00(+0.00%)
Aug 22, 2013 7.594 7.662 7.219 7.423 69,533 -0.16(-2.13%)
Aug 21, 2013 7.654 7.662 7.483 7.585 59,622 -0.11(-1.44%)
Aug 20, 2013 7.458 7.764 7.458 7.696 72,031 +0.26(+3.56%)
Aug 19, 2013 7.475 7.679 7.389 7.432 36,515 -0.03(-0.46%)
Aug 16, 2013 7.398 7.585 7.364 7.466 111,066 +0.00(+0.00%)
Aug 15, 2013 7.858 7.858 7.304 7.466 129,565 -0.55(-6.91%)
Aug 14, 2013 8.114 8.114 7.986 8.020 40,253 -0.09(-1.16%)
Aug 13, 2013 8.097 8.174 8.020 8.114 105,902 +0.03(+0.42%)
Aug 12, 2013 7.892 8.105 7.747 8.080 82,724 +0.04(+0.53%)
Aug 09, 2013 8.352 8.352 8.029 8.037 35,011 -0.32(-3.87%)
Aug 08, 2013 8.617 8.617 8.097 8.361 136,977 -0.19(-2.19%)
Aug 07, 2013 8.506 8.668 8.482 8.549 43,213 +0.02(+0.20%)
Aug 06, 2013 8.693 8.779 8.438 8.531 60,772 -0.14(-1.67%)
Aug 05, 2013 8.574 8.770 8.481 8.676 46,745 +0.07(+0.79%)
Aug 02, 2013 8.293 8.668 8.071 8.608 36,002 +0.26(+3.17%)
Aug 01, 2013 8.463 8.506 8.310 8.344 29,988 -0.02(-0.20%)
Jul 31, 2013 8.395 8.523 8.327 8.361 66,048 +0.00(+0.00%)
Jul 30, 2013 8.446 8.497 8.284 8.361 104,289 -0.01(-0.10%)
Jul 29, 2013 8.574 8.608 8.340 8.370 67,632 -0.26(-3.06%)
Jul 26, 2013 9.103 9.137 8.634 8.634 62,156 -0.61(-6.55%)
Jul 25, 2013 8.872 9.375 8.796 9.239 88,918 +0.32(+3.63%)
Jul 24, 2013 9.188 9.247 8.898 8.915 34,432 -0.22(-2.43%)
Jul 23, 2013 9.316 9.365 9.111 9.137 41,330 -0.15(-1.65%)
Jul 22, 2013 9.162 9.341 9.094 9.290 59,214 +0.20(+2.16%)
Jul 19, 2013 8.992 9.145 8.949 9.094 54,112 +0.06(+0.66%)
Jul 18, 2013 8.906 9.034 8.762 9.034 113,617 +0.14(+1.63%)
Jul 17, 2013 8.949 9.000 8.821 8.889 41,550 +0.03(+0.29%)
Jul 16, 2013 8.992 8.992 8.702 8.864 81,873 -0.17(-1.89%)
Jul 15, 2013 8.779 9.051 8.699 9.034 56,607 +0.24(+2.71%)
Jul 12, 2013 8.727 8.881 8.557 8.796 121,158 +0.09(+1.08%)
Jul 11, 2013 8.489 8.736 8.404 8.702 79,984 +0.34(+4.08%)
Jul 10, 2013 8.139 8.421 8.020 8.361 83,048 +0.26(+3.15%)
Jul 09, 2013 8.097 8.216 7.790 8.105 272,330 +0.00(+0.00%)
Jul 08, 2013 8.131 8.139 8.020 8.105 119,981 -0.06(-0.73%)
Jul 05, 2013 8.114 8.174 7.901 8.165 49,756 +0.14(+1.81%)
Jul 03, 2013 8.037 8.097 7.935 8.020 29,556 -0.06(-0.74%)
Jul 02, 2013 8.012 8.156 7.935 8.080 74,895 +0.04(+0.53%)
Jul 01, 2013 8.097 8.182 8.020 8.037 114,416 -0.01(-0.11%)
Jun 28, 2013 8.088 8.148 8.020 8.046 272,794 -0.04(-0.53%)
Jun 27, 2013 8.046 8.122 7.969 8.088 111,493 +0.14(+1.82%)
Jun 26, 2013 8.097 8.097 7.875 7.943 49,454 -0.01(-0.11%)
Jun 25, 2013 7.730 8.029 7.730 7.952 65,993 +0.31(+4.01%)
Jun 24, 2013 7.730 7.892 7.551 7.645 133,295 -0.20(-2.50%)
Jun 21, 2013 7.995 8.105 7.730 7.841 190,875 -0.11(-1.39%)
Jun 20, 2013 8.284 8.301 7.926 7.952 100,609 -0.50(-5.95%)
Jun 19, 2013 8.583 8.634 8.429 8.455 62,471 -0.15(-1.78%)
Jun 18, 2013 8.523 8.625 8.480 8.608 113,189 +0.09(+1.10%)
Jun 17, 2013 8.446 8.548 8.352 8.514 111,115 +0.14(+1.63%)
Jun 14, 2013 8.531 8.531 8.352 8.378 64,086 -0.15(-1.80%)
Jun 13, 2013 8.378 8.557 8.284 8.531 69,187 +0.15(+1.83%)
Jun 12, 2013 8.506 8.523 8.233 8.378 76,811 -0.06(-0.71%)
Jun 11, 2013 8.404 8.549 8.352 8.438 44,391 -0.09(-1.00%)
Jun 10, 2013 8.523 8.634 8.216 8.523 154,223 +0.01(+0.10%)
Jun 07, 2013 8.497 8.523 8.301 8.514 76,542 +0.11(+1.32%)
Jun 06, 2013 8.208 8.438 8.105 8.404 70,575 +0.18(+2.18%)
Jun 05, 2013 8.259 8.370 8.139 8.225 43,247 -0.06(-0.72%)
Jun 04, 2013 8.344 8.344 8.097 8.284 89,765 +0.03(+0.31%)
Jun 03, 2013 7.926 8.323 7.926 8.259 125,840 +0.35(+4.42%)
May 31, 2013 8.003 8.054 7.773 7.909 44,423 -0.19(-2.32%)
May 30, 2013 8.131 8.165 8.020 8.097 20,347 -0.02(-0.21%)
May 29, 2013 8.250 8.361 8.097 8.114 21,145 -0.20(-2.36%)
May 28, 2013 8.063 8.523 7.977 8.310 53,401 +0.40(+5.06%)
May 24, 2013 7.858 7.960 7.645 7.909 34,957 +0.01(+0.11%)
May 23, 2013 7.850 7.943 7.620 7.901 92,328 -0.08(-0.96%)
May 22, 2013 8.071 8.310 7.884 7.977 41,145 -0.11(-1.37%)
May 21, 2013 8.208 8.208 7.892 8.088 39,555 -0.14(-1.76%)
May 20, 2013 8.071 8.310 8.037 8.233 35,539 +0.10(+1.26%)
May 17, 2013 7.960 8.182 7.858 8.131 121,988 +0.20(+2.58%)
May 16, 2013 7.884 7.986 7.867 7.926 29,317 +0.04(+0.54%)
May 15, 2013 7.952 8.020 7.816 7.884 46,984 +0.51(+6.94%)
May 13, 2013 6.963 7.372 6.963 7.372 116,257 +0.52(+7.59%)
May 10, 2013 6.793 6.921 6.711 6.852 23,958 +0.09(+1.39%)
May 09, 2013 7.492 7.492 6.588 6.759 103,700 -0.81(-10.70%)
May 08, 2013 7.381 7.568 7.381 7.568 40,290 +0.18(+2.42%)
May 07, 2013 7.219 7.441 7.172 7.389 53,108 +0.16(+2.24%)
May 06, 2013 7.040 7.287 7.040 7.227 53,534 +0.25(+3.54%)
May 03, 2013 6.938 7.066 6.801 6.980 49,112 +0.18(+2.63%)
May 02, 2013 6.597 6.878 6.597 6.801 27,064 +0.27(+4.18%)
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.