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 (%)
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%)
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.