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 (%)
Jul 31, 2012 4.628 4.688 4.577 4.636 134,921 +0.02(+0.37%)
Jul 30, 2012 4.688 4.713 4.560 4.619 68,185 -0.05(-1.09%)
Jul 27, 2012 4.696 4.730 4.500 4.671 131,697 -0.01(-0.18%)
Jul 26, 2012 4.943 5.011 4.611 4.679 92,185 -0.17(-3.51%)
Jul 25, 2012 5.088 5.148 4.815 4.850 81,941 -0.19(-3.72%)
Jul 24, 2012 5.335 5.446 4.994 5.037 82,408 -0.26(-4.83%)
Jul 23, 2012 5.190 5.395 5.190 5.293 49,291 -0.05(-0.96%)
Jul 20, 2012 5.267 5.489 5.267 5.344 96,847 +0.03(+0.64%)
Jul 19, 2012 5.506 5.531 5.310 5.310 92,917 -0.17(-3.11%)
Jul 18, 2012 5.344 5.531 5.318 5.480 69,600 +0.14(+2.72%)
Jul 17, 2012 5.429 5.429 5.318 5.335 39,675 -0.03(-0.63%)
Jul 16, 2012 5.378 5.412 5.310 5.369 28,180 -0.02(-0.32%)
Jul 13, 2012 5.242 5.463 5.242 5.386 107,332 +0.15(+2.93%)
Jul 12, 2012 5.301 5.301 5.122 5.233 65,850 -0.10(-1.92%)
Jul 11, 2012 5.318 5.489 5.301 5.335 81,216 +0.03(+0.48%)
Jul 10, 2012 5.369 5.446 5.208 5.310 59,094 +0.00(+0.00%)
Jul 09, 2012 5.276 5.369 5.131 5.310 55,104 -0.04(-0.80%)
Jul 06, 2012 5.318 5.438 5.310 5.352 47,194 -0.03(-0.63%)
Jul 05, 2012 5.378 5.497 5.276 5.386 59,999 +0.00(+0.00%)
Jul 03, 2012 5.267 5.600 5.259 5.386 136,524 +0.10(+1.94%)
Jul 02, 2012 5.131 5.293 5.088 5.284 81,949 +0.15(+2.99%)
Jun 29, 2012 5.105 5.148 4.943 5.131 88,517 +0.18(+3.61%)
Jun 28, 2012 4.952 4.986 4.773 4.952 92,591 -0.07(-1.36%)
Jun 27, 2012 4.807 5.029 4.756 5.020 110,076 +0.24(+4.99%)
Jun 26, 2012 4.551 4.850 4.534 4.781 98,404 +0.26(+5.85%)
Jun 25, 2012 4.551 4.705 4.475 4.517 71,319 -0.14(-3.11%)
Jun 22, 2012 4.526 4.671 4.483 4.662 234,258 +0.19(+4.19%)
Jun 21, 2012 4.696 4.696 4.406 4.475 146,716 -0.21(-4.55%)
Jun 20, 2012 4.781 4.781 4.628 4.688 73,363 -0.07(-1.43%)
Jun 19, 2012 4.628 4.798 4.594 4.756 255,283 +0.14(+3.14%)
Jun 18, 2012 4.654 4.722 4.509 4.611 160,294 -0.06(-1.28%)
Jun 15, 2012 4.628 4.739 4.492 4.671 278,206 +0.01(+0.18%)
Jun 14, 2012 4.406 4.730 4.338 4.662 139,001 +0.28(+6.42%)
Jun 13, 2012 4.432 4.526 4.253 4.381 70,458 -0.05(-1.15%)
Jun 12, 2012 4.364 4.457 4.219 4.432 77,518 +0.11(+2.56%)
Jun 11, 2012 4.483 4.483 4.287 4.321 95,997 -0.12(-2.69%)
Jun 08, 2012 4.364 4.475 4.296 4.440 91,038 +0.05(+1.17%)
Jun 07, 2012 4.594 4.594 4.381 4.389 99,967 -0.12(-2.65%)
Jun 06, 2012 4.261 4.517 4.227 4.509 220,057 +0.27(+6.44%)
Jun 05, 2012 4.159 4.261 4.142 4.236 98,120 +0.03(+0.61%)
Jun 04, 2012 4.185 4.236 4.125 4.210 102,782 +0.08(+1.86%)
Jun 01, 2012 4.082 4.236 4.040 4.134 126,230 -0.07(-1.62%)
May 31, 2012 4.159 4.261 4.091 4.202 257,162 +0.04(+1.02%)
May 30, 2012 4.185 4.202 4.125 4.159 69,073 -0.09(-2.01%)
May 29, 2012 4.279 4.279 4.142 4.244 78,093 +0.03(+0.61%)
May 25, 2012 4.270 4.296 4.108 4.219 68,761 -0.04(-1.00%)
May 24, 2012 4.261 4.261 4.100 4.261 85,717 +0.01(+0.20%)
May 23, 2012 4.108 4.257 4.091 4.253 64,259 +0.07(+1.63%)
May 22, 2012 4.253 4.261 4.134 4.185 135,149 -0.08(-1.80%)
May 21, 2012 4.287 4.287 4.227 4.261 181,182 +0.01(+0.20%)
May 18, 2012 4.287 4.338 4.227 4.253 162,882 -0.03(-0.80%)
May 17, 2012 4.304 4.389 4.244 4.287 179,409 +0.01(+0.20%)
May 16, 2012 4.355 4.398 4.249 4.279 130,662 -0.04(-0.99%)
May 15, 2012 4.364 4.381 4.219 4.321 259,030 -0.03(-0.78%)
May 14, 2012 4.475 4.475 4.287 4.355 106,524 -0.21(-4.66%)
May 11, 2012 4.440 4.594 4.440 4.568 97,458 +0.09(+1.90%)
May 10, 2012 4.654 4.722 4.432 4.483 130,203 -0.09(-2.05%)
May 09, 2012 4.543 4.619 4.492 4.577 103,528 -0.07(-1.47%)
May 08, 2012 4.671 4.747 4.560 4.645 120,844 -0.05(-1.09%)
May 07, 2012 4.833 4.858 4.669 4.696 161,425 -0.18(-3.67%)
May 04, 2012 4.901 4.960 4.696 4.875 233,456 -0.08(-1.55%)
May 03, 2012 5.190 5.242 4.943 4.952 122,547 -0.25(-4.75%)
May 02, 2012 5.216 5.369 5.122 5.199 127,096 -0.09(-1.61%)
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.