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, 2014 8.975 9.230 8.966 9.145 53,603 +0.15(+1.71%)
Jun 27, 2014 8.915 9.068 8.847 8.992 87,209 +0.03(+0.29%)
Jun 26, 2014 8.941 9.017 8.787 8.966 36,064 +0.00(+0.00%)
Jun 25, 2014 8.736 9.009 8.702 8.966 42,610 +0.20(+2.24%)
Jun 24, 2014 8.830 9.068 8.745 8.770 46,727 -0.04(-0.48%)
Jun 23, 2014 8.889 8.906 8.727 8.813 41,870 -0.09(-1.05%)
Jun 20, 2014 8.864 8.924 8.659 8.906 99,193 +0.06(+0.67%)
Jun 19, 2014 8.830 8.864 8.753 8.847 63,299 +0.04(+0.48%)
Jun 18, 2014 8.719 8.855 8.625 8.804 48,288 +0.09(+0.98%)
Jun 17, 2014 8.719 8.847 8.608 8.719 68,958 +0.01(+0.10%)
Jun 16, 2014 8.702 8.855 8.557 8.710 116,237 +0.03(+0.29%)
Jun 13, 2014 8.625 8.762 8.531 8.685 89,215 +0.09(+1.09%)
Jun 12, 2014 8.557 8.625 8.480 8.591 66,412 +0.03(+0.30%)
Jun 11, 2014 8.685 8.685 8.472 8.566 75,715 -0.13(-1.47%)
Jun 10, 2014 8.881 8.932 8.642 8.693 55,951 -0.20(-2.21%)
Jun 06, 2014 8.915 8.975 8.796 8.889 127,037 +0.02(+0.19%)
Jun 05, 2014 8.523 8.941 8.446 8.872 117,411 +0.33(+3.89%)
Jun 04, 2014 8.540 8.566 8.421 8.540 173,098 -0.07(-0.79%)
Jun 03, 2014 8.821 8.830 8.438 8.608 107,124 -0.20(-2.32%)
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.