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 (%)
May 31, 2016 10.71 10.91 10.57 10.89 145,023 +0.23(+2.17%)
May 27, 2016 10.65 10.66 10.66 10.66 41,854 +0.03(+0.32%)
May 26, 2016 10.68 10.70 10.46 10.63 42,633 -0.03(-0.32%)
May 25, 2016 10.48 10.78 10.46 10.66 69,087 +0.20(+1.89%)
May 24, 2016 10.13 10.54 10.05 10.46 83,192 +0.50(+4.99%)
May 23, 2016 10.09 10.15 9.967 9.967 23,817 -0.11(-1.06%)
May 20, 2016 9.835 10.16 9.699 10.07 106,919 +0.27(+2.78%)
May 19, 2016 9.904 9.921 9.588 9.801 72,891 -0.06(-0.61%)
May 18, 2016 9.801 10.04 9.759 9.861 65,483 +0.07(+0.70%)
May 17, 2016 10.22 10.34 9.665 9.793 84,092 -0.40(-3.93%)
May 16, 2016 10.32 10.47 10.08 10.19 87,399 -0.06(-0.58%)
May 13, 2016 10.50 10.50 10.17 10.25 67,371 +0.00(+0.00%)
May 12, 2016 10.31 10.42 10.15 10.25 81,123 -0.06(-0.58%)
May 11, 2016 10.26 10.41 10.18 10.31 39,491 +0.06(+0.58%)
May 10, 2016 10.19 10.41 10.18 10.25 25,412 +0.14(+1.35%)
May 09, 2016 10.24 10.28 10.09 10.12 83,624 -0.09(-0.92%)
May 06, 2016 9.921 10.23 9.853 10.21 104,056 +0.11(+1.10%)
May 05, 2016 10.06 10.21 9.972 10.10 48,439 +0.04(+0.42%)
May 04, 2016 10.49 10.54 10.01 10.06 69,365 -0.36(-3.44%)
May 03, 2016 10.61 10.76 10.33 10.41 81,668 -0.16(-1.53%)
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.