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, 2010 12.64 12.77 12.38 12.41 187,582 -0.27(-2.15%)
Apr 29, 2010 12.72 12.83 12.55 12.68 257,199 +0.13(+1.02%)
Apr 28, 2010 12.39 12.75 12.29 12.55 330,979 +0.20(+1.66%)
Apr 27, 2010 12.78 13.09 12.27 12.35 272,636 -0.44(-3.46%)
Apr 26, 2010 12.78 12.88 12.72 12.79 335,239 +0.10(+0.81%)
Apr 23, 2010 12.78 12.84 12.45 12.69 143,692 -0.05(-0.40%)
Apr 22, 2010 12.77 12.86 12.62 12.74 289,000 -0.10(-0.80%)
Apr 21, 2010 12.71 12.92 12.61 12.84 243,585 +0.12(+0.94%)
Apr 20, 2010 12.52 12.78 12.42 12.72 332,611 +0.37(+2.97%)
Apr 19, 2010 12.74 12.99 12.01 12.36 392,478 -0.35(-2.75%)
Apr 16, 2010 13.45 13.64 12.65 12.71 668,635 -0.72(-5.33%)
Apr 15, 2010 12.86 13.51 12.57 13.42 519,662 +0.65(+5.07%)
Apr 14, 2010 11.44 12.88 11.44 12.78 582,329 +1.41(+12.45%)
Apr 13, 2010 11.32 11.40 11.08 11.36 326,909 +0.12(+1.06%)
Apr 12, 2010 11.16 11.53 11.16 11.24 342,508 +0.05(+0.46%)
Apr 09, 2010 10.63 11.34 10.63 11.19 228,320 +0.49(+4.62%)
Apr 08, 2010 10.47 10.88 10.37 10.70 162,036 +0.10(+0.97%)
Apr 07, 2010 10.70 10.94 10.36 10.59 417,421 -0.10(-0.96%)
Apr 06, 2010 10.16 10.97 10.12 10.70 695,702 +0.57(+5.64%)
Apr 05, 2010 10.24 10.38 10.10 10.13 240,126 -0.17(-1.66%)
Apr 01, 2010 10.18 10.30 10.30 10.30 233,721 +0.16(+1.60%)
Mar 31, 2010 10.24 10.40 10.02 10.13 163,272 -0.06(-0.58%)
Mar 30, 2010 10.10 10.44 10.06 10.19 308,925 +0.18(+1.79%)
Mar 29, 2010 9.878 10.07 9.691 10.01 213,101 +0.25(+2.53%)
Mar 26, 2010 9.656 9.983 9.554 9.767 312,354 +0.21(+2.23%)
Mar 25, 2010 9.801 10.21 9.503 9.554 535,342 +0.03(+0.36%)
Mar 24, 2010 9.810 9.810 9.452 9.520 148,537 -0.26(-2.62%)
Mar 23, 2010 9.648 9.818 9.460 9.776 231,119 +0.20(+2.05%)
Mar 22, 2010 10.09 10.14 9.563 9.580 222,477 -0.55(-5.47%)
Mar 19, 2010 9.375 10.23 9.213 10.13 607,928 +0.81(+8.68%)
Mar 18, 2010 9.341 9.401 9.290 9.324 81,973 -0.09(-1.00%)
Mar 17, 2010 9.460 9.563 9.358 9.418 99,449 -0.07(-0.72%)
Mar 16, 2010 9.418 9.563 9.247 9.486 116,669 +0.12(+1.27%)
Mar 15, 2010 9.401 9.426 9.350 9.367 183,177 -0.38(-3.85%)
Mar 12, 2010 10.08 10.09 9.691 9.742 106,947 -0.25(-2.47%)
Mar 11, 2010 9.674 10.03 9.674 9.989 88,741 +0.20(+2.00%)
Mar 10, 2010 9.452 9.810 9.128 9.793 351,657 +0.26(+2.77%)
Mar 09, 2010 9.929 9.929 9.486 9.529 171,318 -0.38(-3.87%)
Mar 08, 2010 10.39 10.40 9.912 9.912 200,546 -0.37(-3.57%)
Mar 05, 2010 10.24 10.38 10.11 10.28 123,627 +0.09(+0.92%)
Mar 04, 2010 9.938 10.23 9.665 10.18 150,896 +0.25(+2.49%)
Mar 03, 2010 10.06 10.16 9.622 9.938 261,589 -0.14(-1.43%)
Mar 02, 2010 9.750 10.14 9.554 10.08 769,006 +0.36(+3.67%)
Mar 01, 2010 8.864 10.26 8.864 9.725 743,549 +1.06(+12.19%)
Feb 26, 2010 8.523 8.898 8.489 8.668 403,585 +0.18(+2.11%)
Feb 25, 2010 7.654 8.506 7.654 8.489 237,549 +0.79(+10.30%)
Feb 24, 2010 7.671 7.926 7.594 7.696 183,091 +0.15(+2.03%)
Feb 23, 2010 7.381 7.756 7.330 7.543 259,150 -0.06(-0.78%)
Feb 22, 2010 7.321 7.713 7.279 7.602 172,419 +0.27(+3.72%)
Feb 19, 2010 7.193 7.458 7.134 7.330 67,083 +0.07(+0.94%)
Feb 18, 2010 7.347 7.628 7.193 7.262 89,959 -0.09(-1.27%)
Feb 17, 2010 7.781 7.816 7.347 7.355 123,919 -0.36(-4.64%)
Feb 16, 2010 7.151 7.807 7.057 7.713 126,317 +0.57(+8.00%)
Feb 12, 2010 7.210 7.142 7.142 7.142 96,680 -0.21(-2.90%)
Feb 11, 2010 6.921 7.372 6.844 7.355 173,980 +0.44(+6.41%)
Feb 10, 2010 7.066 7.176 6.844 6.912 108,829 -0.15(-2.17%)
Feb 09, 2010 7.074 7.151 6.887 7.066 108,091 +0.05(+0.73%)
Feb 08, 2010 6.997 7.210 6.887 7.014 95,774 -0.03(-0.48%)
Feb 05, 2010 7.423 7.423 6.733 7.048 171,927 -0.38(-5.05%)
Feb 04, 2010 7.671 7.722 7.389 7.423 129,675 -0.25(-3.22%)
Feb 03, 2010 7.960 7.988 7.585 7.671 117,656 -0.33(-4.15%)
Feb 02, 2010 7.296 8.054 7.168 8.003 176,462 +0.80(+11.12%)
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.