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 08, 2021 5.030 5.030 5.030 0 -0.04(-0.79%)
Apr 07, 2021 5.230 5.300 5.050 5.070 845,982 -0.17(-3.24%)
Apr 06, 2021 5.330 5.390 5.134 5.240 931,496 -0.06(-1.13%)
Apr 05, 2021 5.570 5.630 5.270 5.300 1,348,673 -0.19(-3.46%)
Apr 01, 2021 5.290 5.500 5.260 5.490 1,073,300 +0.24(+4.57%)
Mar 31, 2021 5.180 5.400 5.150 5.250 2,913,771 +0.17(+3.35%)
Mar 30, 2021 5.120 5.292 4.930 5.080 2,660,673 +0.16(+3.25%)
Mar 29, 2021 5.150 5.340 4.890 4.920 1,865,679 -0.30(-5.75%)
Mar 26, 2021 5.430 5.430 4.800 5.220 2,818,300 -0.12(-2.25%)
Mar 25, 2021 4.930 5.450 4.860 5.340 2,583,529 +0.32(+6.37%)
Mar 24, 2021 5.400 5.630 5.010 5.020 1,950,977 -0.30(-5.64%)
Mar 23, 2021 5.770 5.830 5.240 5.320 2,421,001 -0.60(-10.14%)
Mar 22, 2021 6.000 6.010 5.730 5.920 1,785,142 -0.07(-1.17%)
Mar 19, 2021 5.910 6.115 5.800 5.990 2,733,000 +0.12(+2.04%)
Mar 18, 2021 6.020 6.310 5.820 5.870 2,192,877 -0.26(-4.24%)
Mar 17, 2021 6.000 6.150 5.590 6.130 2,460,804 -0.09(-1.45%)
Mar 16, 2021 5.800 6.240 5.670 6.220 2,448,037 +0.36(+6.14%)
Mar 15, 2021 6.070 6.135 5.761 5.860 1,260,970 -0.21(-3.46%)
Mar 12, 2021 6.150 6.270 6.030 6.070 1,963,800 -0.13(-2.10%)
Mar 11, 2021 5.870 6.200 5.720 6.200 2,161,887 +0.36(+6.16%)
Mar 10, 2021 5.570 6.000 5.520 5.840 2,239,201 +0.38(+6.96%)
Mar 09, 2021 5.200 5.630 5.110 5.460 1,513,846 +0.28(+5.41%)
Mar 08, 2021 5.100 5.220 4.980 5.180 1,384,222 +0.16(+3.19%)
Mar 05, 2021 4.900 5.040 4.670 5.020 1,378,700 +0.16(+3.29%)
Mar 04, 2021 4.960 5.130 4.620 4.860 1,446,212 -0.14(-2.80%)
Mar 03, 2021 4.910 5.230 4.910 5.000 1,029,208 +0.07(+1.42%)
Mar 02, 2021 4.800 5.075 4.790 4.930 1,275,975 +0.13(+2.71%)
Mar 01, 2021 4.580 4.940 4.550 4.800 2,636,014 +0.33(+7.38%)
Feb 26, 2021 4.500 4.630 4.230 4.470 2,508,900 -0.05(-1.11%)
Feb 25, 2021 5.120 5.250 4.500 4.520 3,973,860 -0.54(-10.67%)
Feb 24, 2021 5.670 5.870 4.720 5.060 4,982,139 -1.14(-18.39%)
Feb 23, 2021 6.010 6.340 5.590 6.200 2,408,442 +0.00(+0.00%)
Feb 22, 2021 6.270 6.340 6.090 6.200 2,360,397 -0.06(-0.96%)
Feb 19, 2021 5.990 6.270 5.860 6.260 2,736,400 +0.31(+5.21%)
Feb 18, 2021 5.880 6.090 5.780 5.950 1,614,964 +0.05(+0.85%)
Feb 17, 2021 5.920 6.100 5.860 5.900 2,125,754 -0.05(-0.84%)
Feb 16, 2021 5.900 6.010 5.860 5.950 1,541,859 +0.07(+1.19%)
Feb 12, 2021 5.820 6.030 5.770 5.880 1,535,100 +0.06(+1.03%)
Feb 11, 2021 5.750 5.980 5.620 5.820 2,135,190 +0.04(+0.69%)
Feb 10, 2021 5.680 5.890 5.540 5.780 2,086,542 +0.15(+2.66%)
Feb 09, 2021 5.610 5.700 5.420 5.630 1,594,754 -0.04(-0.71%)
Feb 08, 2021 5.400 5.700 5.310 5.670 1,849,682 +0.28(+5.19%)
Feb 05, 2021 5.060 5.400 5.050 5.390 2,611,100 +0.39(+7.80%)
Feb 04, 2021 4.900 5.050 4.770 5.000 1,720,785 +0.10(+2.04%)
Feb 03, 2021 4.800 4.980 4.670 4.900 1,590,432 +0.15(+3.16%)
Feb 02, 2021 4.990 5.060 4.650 4.750 2,026,840 -0.16(-3.26%)
Feb 01, 2021 4.740 4.980 4.660 4.910 2,836,533 +0.26(+5.59%)
Jan 29, 2021 4.280 5.340 4.270 4.650 6,938,900 +0.43(+10.19%)
Jan 28, 2021 4.510 4.590 4.080 4.220 3,576,202 -0.24(-5.38%)
Jan 27, 2021 4.360 4.810 4.260 4.460 3,370,795 +0.01(+0.22%)
Jan 26, 2021 4.300 4.480 4.110 4.450 3,121,234 +0.21(+4.95%)
Jan 25, 2021 4.120 4.620 3.910 4.240 3,937,814 +0.16(+3.92%)
Jan 22, 2021 4.090 4.100 3.870 4.080 2,116,500 -0.05(-1.21%)
Jan 21, 2021 3.930 4.440 3.880 4.130 3,226,148 +0.25(+6.44%)
Jan 20, 2021 3.750 3.990 3.710 3.880 2,079,155 +0.13(+3.47%)
Jan 19, 2021 3.750 3.950 3.620 3.750 3,466,611 +0.40(+11.94%)
Jan 15, 2021 3.070 3.410 2.980 3.350 2,139,600 +0.24(+7.72%)
Jan 14, 2021 3.040 3.240 3.010 3.110 1,476,854 +0.12(+4.01%)
Jan 13, 2021 2.850 3.100 2.850 2.990 1,491,976 +0.14(+4.91%)
Jan 12, 2021 2.800 2.870 2.770 2.850 640,684 +0.06(+2.15%)
Jan 11, 2021 2.710 2.900 2.700 2.790 812,954 -0.01(-0.36%)
Jan 08, 2021 2.810 2.820 2.680 2.800 1,114,300 +0.00(+0.00%)
Jan 07, 2021 2.870 2.940 2.750 2.800 1,012,647 -0.07(-2.44%)
Jan 06, 2021 2.730 2.950 2.730 2.870 1,885,049 +0.17(+6.30%)
Jan 05, 2021 2.620 2.740 2.560 2.700 1,199,386 +0.06(+2.27%)
Jan 04, 2021 2.590 2.710 2.470 2.640 1,494,205 +0.17(+6.88%)
Dec 31, 2020 2.470 2.470 2.470 1,012,091 +0.02(+0.82%)
Dec 30, 2020 2.500 2.520 2.410 2.450 1,012,091 +0.00(+0.00%)
Dec 29, 2020 2.640 2.640 2.420 2.450 1,313,890 -0.14(-5.41%)
Dec 28, 2020 2.390 2.660 2.390 2.590 1,702,987 +0.22(+9.28%)
Dec 24, 2020 2.330 2.380 2.250 2.370 473,700 +0.06(+2.60%)
Dec 23, 2020 2.200 2.340 2.180 2.310 1,062,394 +0.15(+6.94%)
Dec 22, 2020 2.100 2.200 2.050 2.160 1,920,582 +0.03(+1.41%)
Dec 21, 2020 2.240 2.240 2.110 2.130 1,134,368 -0.11(-4.91%)
Dec 18, 2020 2.200 2.350 2.170 2.240 1,967,800 +0.03(+1.36%)
Dec 17, 2020 2.260 2.260 2.120 2.210 2,101,427 -0.12(-5.15%)
Dec 16, 2020 2.260 2.380 2.220 2.330 1,621,320 +0.05(+2.19%)
Dec 15, 2020 2.330 2.410 2.170 2.280 2,411,467 -0.05(-2.15%)
Dec 14, 2020 2.730 2.740 2.010 2.330 3,589,587 -0.35(-13.06%)
Dec 11, 2020 2.770 2.780 2.630 2.680 1,138,400 -0.09(-3.25%)
Dec 10, 2020 2.880 2.920 2.660 2.770 1,344,166 -0.09(-3.15%)
Dec 09, 2020 2.800 3.050 2.760 2.860 1,789,451 +0.07(+2.51%)
Dec 08, 2020 2.690 2.890 2.690 2.790 1,101,204 +0.06(+2.20%)
Dec 07, 2020 2.850 2.880 2.690 2.730 1,858,077 -0.13(-4.55%)
Dec 04, 2020 2.860 2.860 2.750 2.860 1,305,200 +0.05(+1.78%)
Dec 03, 2020 2.730 2.860 2.660 2.810 1,817,196 +0.08(+2.93%)
Dec 02, 2020 2.560 2.765 2.490 2.730 1,428,927 +0.16(+6.23%)
Dec 01, 2020 2.500 2.620 2.500 2.570 1,336,650 +0.14(+5.76%)
Nov 30, 2020 2.700 2.730 2.370 2.430 1,650,364 -0.30(-10.99%)
Nov 27, 2020 2.750 2.800 2.640 2.730 756,000 +0.08(+3.02%)
Nov 25, 2020 2.690 2.740 2.515 2.650 1,297,500 -0.08(-2.93%)
Nov 24, 2020 2.600 2.790 2.560 2.730 1,850,422 +0.19(+7.48%)
Nov 23, 2020 2.610 2.610 2.420 2.540 1,948,612 -0.03(-1.17%)
Nov 20, 2020 2.250 2.620 2.240 2.570 2,471,300 +0.30(+13.22%)
Nov 19, 2020 2.500 2.580 2.220 2.270 2,431,024 -0.27(-10.63%)
Nov 18, 2020 2.200 2.650 2.190 2.540 4,021,973 +0.36(+16.51%)
Nov 17, 2020 2.050 2.255 2.020 2.180 1,733,931 +0.11(+5.31%)
Nov 16, 2020 2.020 2.130 2.000 2.070 1,252,367 +0.11(+5.61%)
Nov 13, 2020 1.810 2.020 1.810 1.960 1,365,800 +0.17(+9.50%)
Nov 12, 2020 1.880 1.970 1.760 1.790 1,019,385 -0.09(-4.79%)
Nov 11, 2020 2.000 2.010 1.860 1.880 1,335,569 -0.07(-3.59%)
Nov 10, 2020 1.750 2.040 1.720 1.950 2,266,708 +0.17(+9.55%)
Nov 09, 2020 1.700 1.800 1.680 1.780 2,758,250 +0.23(+14.84%)
Nov 06, 2020 1.740 1.770 1.530 1.550 2,502,400 -0.14(-8.28%)
Nov 05, 2020 1.530 1.740 1.530 1.690 1,867,487 +0.13(+8.33%)
Nov 04, 2020 1.580 1.640 1.520 1.560 626,503 -0.01(-0.64%)
Nov 03, 2020 1.500 1.600 1.480 1.570 1,799,594 +0.11(+7.53%)
Nov 02, 2020 1.500 1.520 1.430 1.460 1,241,447 -0.04(-2.67%)
Oct 30, 2020 1.500 1.560 1.440 1.500 2,810,800 -0.10(-6.25%)
Oct 29, 2020 1.460 2.380 1.420 1.600 31,735,822 +0.14(+9.59%)
Oct 28, 2020 1.560 1.560 1.460 1.460 810,073 -0.11(-7.01%)
Oct 27, 2020 1.770 1.770 1.560 1.570 1,615,695 -0.17(-9.77%)
Oct 26, 2020 1.490 1.780 1.450 1.740 2,612,609 +0.21(+13.73%)
Oct 23, 2020 1.480 1.540 1.470 1.530 670,400 +0.07(+4.79%)
Oct 22, 2020 1.490 1.517 1.455 1.460 802,419 -0.03(-2.01%)
Oct 21, 2020 1.520 1.550 1.470 1.490 551,397 -0.03(-1.97%)
Oct 20, 2020 1.470 1.550 1.460 1.520 899,595 +0.04(+2.70%)
Oct 19, 2020 1.550 1.555 1.460 1.480 727,034 -0.06(-3.90%)
Oct 16, 2020 1.500 1.560 1.500 1.540 806,400 +0.07(+4.76%)
Oct 15, 2020 1.390 1.480 1.380 1.470 1,554,326 +0.05(+3.52%)
Oct 14, 2020 1.470 1.480 1.390 1.420 804,480 -0.06(-4.05%)
Oct 13, 2020 1.510 1.530 1.480 1.480 574,158 -0.04(-2.63%)
Oct 12, 2020 1.500 1.560 1.500 1.520 564,802 -0.01(-0.65%)
Oct 09, 2020 1.620 1.660 1.500 1.530 780,700 -0.09(-5.56%)
Oct 08, 2020 1.500 1.640 1.490 1.620 759,079 +0.08(+5.19%)
Oct 07, 2020 1.490 1.560 1.490 1.540 785,585 +0.05(+3.36%)
Oct 06, 2020 1.590 1.610 1.490 1.490 693,511 -0.05(-3.25%)
Oct 05, 2020 1.560 1.620 1.490 1.540 585,122 -0.05(-3.14%)
Oct 02, 2020 1.560 1.640 1.523 1.590 719,300 -0.02(-1.24%)
Oct 01, 2020 1.570 1.650 1.570 1.610 686,434 +0.00(+0.00%)
Sep 30, 2020 1.570 1.710 1.560 1.610 934,133 -0.01(-0.62%)
Sep 29, 2020 1.590 1.670 1.550 1.620 1,061,924 +0.05(+3.18%)
Sep 28, 2020 1.500 1.590 1.470 1.570 1,552,780 +0.12(+8.28%)
Sep 25, 2020 1.410 1.500 1.410 1.450 1,120,700 +0.02(+1.40%)
Sep 24, 2020 1.360 1.500 1.320 1.430 1,379,074 +0.05(+3.62%)
Sep 23, 2020 1.440 1.550 1.380 1.380 2,167,210 +0.03(+2.22%)
Sep 22, 2020 1.430 1.450 1.330 1.350 1,466,013 -0.05(-3.57%)
Sep 21, 2020 1.470 1.510 1.390 1.400 1,654,486 -0.04(-2.78%)
Sep 18, 2020 1.440 1.500 1.410 1.440 2,020,200 +0.02(+1.41%)
Sep 17, 2020 1.430 1.440 1.350 1.420 1,152,898 -0.02(-1.39%)
Sep 16, 2020 1.400 1.490 1.320 1.440 1,945,536 +0.03(+2.13%)
Sep 15, 2020 1.510 1.517 1.400 1.410 1,288,948 -0.09(-6.00%)
Sep 14, 2020 1.510 1.530 1.480 1.500 1,505,852 +0.00(+0.00%)
Sep 11, 2020 1.530 1.534 1.500 1.500 892,100 -0.01(-0.66%)
Sep 10, 2020 1.540 1.580 1.510 1.510 856,892 -0.03(-1.95%)
Sep 09, 2020 1.600 1.605 1.520 1.540 865,586 -0.05(-3.14%)
Sep 08, 2020 1.570 1.620 1.550 1.590 730,871 +0.00(+0.00%)
Sep 04, 2020 1.520 1.600 1.500 1.590 799,200 +0.09(+6.00%)
Sep 03, 2020 1.520 1.610 1.500 1.500 1,010,963 -0.03(-1.96%)
Sep 02, 2020 1.570 1.580 1.505 1.530 728,996 -0.01(-0.65%)
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.