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 (%)
Sep 30, 2016 11.01 11.25 10.94 11.16 82,954 +0.22(+2.05%)
Sep 29, 2016 10.99 11.02 10.91 10.94 73,780 -0.05(-0.47%)
Sep 28, 2016 11.09 11.09 10.98 10.99 57,008 -0.09(-0.86%)
Sep 27, 2016 11.06 11.11 11.06 11.08 29,324 -0.02(-0.16%)
Sep 26, 2016 11.14 11.19 11.09 11.10 19,500 -0.09(-0.85%)
Sep 23, 2016 11.17 11.24 11.17 11.19 40,006 -0.02(-0.15%)
Sep 22, 2016 11.31 11.31 11.17 11.21 44,816 +0.00(+0.00%)
Sep 21, 2016 11.25 11.35 11.13 11.21 43,828 -0.02(-0.15%)
Sep 20, 2016 11.37 11.44 11.14 11.23 20,503 -0.16(-1.36%)
Sep 19, 2016 11.45 11.58 11.37 11.38 30,951 -0.03(-0.30%)
Sep 16, 2016 11.48 11.51 11.21 11.42 95,249 -0.12(-1.05%)
Sep 15, 2016 11.50 11.60 11.44 11.54 23,476 +0.07(+0.60%)
Sep 14, 2016 11.48 11.65 11.33 11.47 29,461 -0.02(-0.15%)
Sep 13, 2016 11.59 11.59 11.37 11.49 43,867 -0.23(-1.99%)
Sep 12, 2016 11.29 11.74 11.29 11.72 32,189 +0.28(+2.49%)
Sep 09, 2016 11.75 11.86 11.41 11.44 53,919 -0.44(-3.70%)
Sep 08, 2016 11.90 11.94 11.71 11.88 31,135 -0.10(-0.86%)
Sep 07, 2016 12.07 12.16 11.88 11.98 39,407 -0.06(-0.50%)
Sep 06, 2016 11.93 12.15 11.88 12.04 37,852 +0.04(+0.36%)
Sep 02, 2016 11.63 12.00 12.00 12.00 41,048 +0.41(+3.57%)
Sep 01, 2016 11.74 11.81 11.42 11.58 79,990 -0.24(-2.04%)
Aug 31, 2016 11.93 12.10 11.79 11.82 67,911 -0.16(-1.30%)
Aug 30, 2016 11.95 12.03 11.90 11.98 28,600 +0.00(+0.00%)
Aug 29, 2016 11.96 12.10 11.90 11.98 31,964 -0.03(-0.22%)
Aug 26, 2016 12.20 12.31 11.92 12.00 42,363 -0.21(-1.69%)
Aug 25, 2016 12.06 12.29 12.06 12.21 59,168 +0.05(+0.43%)
Aug 24, 2016 12.36 12.36 12.06 12.16 31,199 -0.08(-0.63%)
Aug 23, 2016 12.19 12.48 12.19 12.24 46,846 +0.07(+0.57%)
Aug 22, 2016 11.94 12.19 11.86 12.17 30,842 +0.16(+1.29%)
Aug 19, 2016 11.99 12.06 11.88 12.01 49,403 -0.01(-0.07%)
Aug 18, 2016 12.14 12.14 11.96 12.02 29,610 +0.00(+0.00%)
Aug 17, 2016 12.10 12.10 11.94 12.02 30,795 -0.15(-1.20%)
Aug 16, 2016 12.31 12.31 12.06 12.17 50,465 -0.15(-1.19%)
Aug 15, 2016 11.94 12.37 11.77 12.31 65,676 +0.31(+2.59%)
Aug 12, 2016 12.06 12.06 11.87 12.00 76,791 -0.06(-0.50%)
Aug 11, 2016 12.01 12.07 11.86 12.06 60,380 +0.14(+1.19%)
Aug 10, 2016 11.62 12.13 11.61 11.92 99,724 +0.27(+2.28%)
Aug 09, 2016 11.81 11.85 11.64 11.66 32,301 -0.10(-0.88%)
Aug 08, 2016 12.01 12.03 11.72 11.76 39,070 -0.31(-2.56%)
Aug 05, 2016 11.83 12.09 11.75 12.07 51,614 +0.26(+2.18%)
Aug 04, 2016 11.89 12.02 11.63 11.81 37,594 -0.08(-0.65%)
Aug 03, 2016 11.75 11.95 11.75 11.89 51,698 +0.15(+1.32%)
Aug 02, 2016 11.93 11.93 11.61 11.73 71,464 -0.21(-1.80%)
Aug 01, 2016 12.48 12.59 11.87 11.95 141,481 -0.58(-4.65%)
Jul 29, 2016 12.57 12.69 12.12 12.53 227,439 -0.03(-0.27%)
Jul 28, 2016 12.63 12.70 12.57 12.57 55,522 -0.14(-1.08%)
Jul 27, 2016 12.01 12.81 12.01 12.70 164,713 +0.72(+6.01%)
Jul 26, 2016 12.13 12.24 11.95 11.98 128,099 -0.07(-0.57%)
Jul 25, 2016 11.73 12.11 11.69 12.05 94,410 +0.29(+2.48%)
Jul 22, 2016 11.76 11.89 11.73 11.76 87,028 -0.08(-0.65%)
Jul 21, 2016 11.94 12.09 11.80 11.84 60,030 -0.20(-1.64%)
Jul 20, 2016 11.94 12.21 11.60 12.03 47,247 +0.15(+1.30%)
Jul 19, 2016 11.94 11.95 11.77 11.88 46,405 -0.02(-0.14%)
Jul 18, 2016 11.98 12.04 11.67 11.90 53,054 -0.15(-1.21%)
Jul 15, 2016 12.11 12.11 11.70 12.04 40,591 +0.02(+0.14%)
Jul 14, 2016 12.09 12.14 12.02 12.03 33,952 +0.03(+0.22%)
Jul 13, 2016 12.11 12.11 11.67 12.00 59,547 +0.01(+0.07%)
Jul 12, 2016 12.15 12.20 11.66 11.99 113,869 -0.09(-0.71%)
Jul 11, 2016 11.94 12.12 11.90 12.08 58,428 +0.16(+1.37%)
Jul 08, 2016 11.65 11.96 11.55 11.91 130,784 +0.37(+3.20%)
Jul 07, 2016 11.41 11.58 11.38 11.55 58,580 +0.15(+1.28%)
Jul 06, 2016 11.33 11.55 11.29 11.40 80,725 +0.01(+0.08%)
Jul 05, 2016 11.52 11.67 11.28 11.39 153,903 -0.35(-3.00%)
Jul 01, 2016 11.64 11.74 11.74 11.74 106,209 +0.10(+0.88%)
Jun 30, 2016 11.24 11.67 11.10 11.64 265,126 +0.45(+3.98%)
Jun 29, 2016 11.27 11.27 10.87 11.19 130,127 +0.09(+0.77%)
Jun 28, 2016 11.22 11.43 11.06 11.11 106,506 -0.07(-0.61%)
Jun 27, 2016 11.37 11.37 11.08 11.18 99,298 -0.30(-2.62%)
Jun 24, 2016 11.42 11.72 11.12 11.48 211,429 -0.40(-3.39%)
Jun 23, 2016 11.82 11.95 11.69 11.88 117,549 +0.21(+1.84%)
Jun 22, 2016 11.80 11.88 11.61 11.67 138,101 -0.03(-0.29%)
Jun 21, 2016 11.62 11.79 11.42 11.70 138,284 +0.09(+0.74%)
Jun 20, 2016 11.61 11.72 11.32 11.61 71,401 +0.12(+1.04%)
Jun 17, 2016 11.79 11.85 11.30 11.49 136,419 -0.27(-2.26%)
Jun 16, 2016 11.62 11.79 11.51 11.76 93,978 +0.03(+0.22%)
Jun 15, 2016 11.52 11.87 11.48 11.73 188,638 +0.21(+1.79%)
Jun 14, 2016 11.60 11.60 11.15 11.53 126,725 +0.09(+0.83%)
Jun 13, 2016 11.15 11.67 11.15 11.43 107,515 +0.29(+2.62%)
Jun 10, 2016 11.01 11.20 10.66 11.14 113,780 +0.00(+0.00%)
Jun 09, 2016 11.09 11.25 10.99 11.14 100,828 -0.09(-0.76%)
Jun 08, 2016 11.18 11.41 11.00 11.23 63,285 +0.02(+0.15%)
Jun 07, 2016 11.29 11.33 11.12 11.21 101,545 -0.06(-0.53%)
Jun 06, 2016 11.23 11.31 11.03 11.27 58,429 +0.04(+0.38%)
Jun 03, 2016 11.24 11.24 11.04 11.23 68,634 -0.03(-0.23%)
Jun 02, 2016 11.02 11.31 11.02 11.25 154,855 +0.20(+1.78%)
Jun 01, 2016 10.85 11.16 10.67 11.06 126,887 +0.16(+1.50%)
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%)
May 02, 2016 10.02 10.82 9.554 10.58 156,701 +0.91(+9.44%)
Apr 29, 2016 9.375 9.716 9.375 9.665 63,176 +0.26(+2.72%)
Apr 28, 2016 9.503 9.784 9.341 9.409 106,696 -0.20(-2.04%)
Apr 27, 2016 9.554 9.674 9.478 9.605 35,490 +0.03(+0.36%)
Apr 26, 2016 9.418 9.597 9.333 9.571 79,192 +0.14(+1.45%)
Apr 25, 2016 9.486 9.518 9.350 9.435 70,702 -0.07(-0.72%)
Apr 22, 2016 9.316 9.529 9.316 9.503 65,525 +0.14(+1.55%)
Apr 21, 2016 9.205 9.392 9.205 9.358 33,523 +0.14(+1.57%)
Apr 20, 2016 9.128 9.316 9.085 9.213 28,327 +0.06(+0.65%)
Apr 19, 2016 9.094 9.171 9.043 9.154 34,655 +0.14(+1.51%)
Apr 18, 2016 9.188 9.205 8.975 9.017 32,179 -0.24(-2.58%)
Apr 15, 2016 9.205 9.333 9.068 9.256 29,027 +0.02(+0.18%)
Apr 14, 2016 9.443 9.460 9.188 9.239 35,771 -0.20(-2.08%)
Apr 13, 2016 9.196 9.512 9.196 9.435 45,720 +0.28(+3.07%)
Apr 12, 2016 8.941 9.196 8.932 9.154 34,350 +0.21(+2.38%)
Apr 11, 2016 8.983 9.087 8.915 8.941 51,700 -0.03(-0.38%)
Apr 08, 2016 9.034 9.034 8.855 8.975 26,752 -0.01(-0.09%)
Apr 07, 2016 9.077 9.137 8.906 8.983 58,741 -0.18(-1.95%)
Apr 06, 2016 9.179 9.188 9.043 9.162 46,709 +0.01(+0.09%)
Apr 05, 2016 8.932 9.239 8.855 9.154 71,654 +0.10(+1.13%)
Apr 04, 2016 9.111 9.529 9.009 9.051 72,030 -0.06(-0.65%)
Apr 01, 2016 8.958 9.154 8.898 9.111 90,826 +0.09(+1.04%)
Mar 31, 2016 8.966 9.026 8.881 9.017 124,644 +0.02(+0.19%)
Mar 30, 2016 9.256 9.256 8.932 9.000 33,251 -0.23(-2.49%)
Mar 29, 2016 8.889 9.299 8.745 9.230 48,296 +0.31(+3.44%)
Mar 28, 2016 8.736 9.068 8.736 8.924 35,363 +0.13(+1.45%)
Mar 24, 2016 8.787 8.796 8.796 8.796 47,049 -0.02(-0.19%)
Mar 23, 2016 8.992 8.992 8.787 8.813 43,610 -0.18(-1.99%)
Mar 22, 2016 9.196 9.205 8.949 8.992 50,427 -0.26(-2.85%)
Mar 21, 2016 9.367 9.384 9.213 9.256 63,827 -0.25(-2.60%)
Mar 18, 2016 9.699 9.844 9.486 9.503 228,043 -0.15(-1.59%)
Mar 17, 2016 9.588 9.806 9.520 9.656 68,492 -0.01(-0.09%)
Mar 16, 2016 9.571 9.742 9.529 9.665 39,326 +0.09(+0.98%)
Mar 15, 2016 9.716 9.716 9.350 9.571 59,616 -0.27(-2.77%)
Mar 14, 2016 9.921 9.972 9.767 9.844 44,499 -0.08(-0.77%)
Mar 11, 2016 9.861 10.07 9.793 9.921 64,393 +0.12(+1.22%)
Mar 10, 2016 10.18 10.28 9.742 9.801 72,823 -0.37(-3.60%)
Mar 09, 2016 9.929 10.28 9.793 10.17 122,427 +0.27(+2.76%)
Mar 08, 2016 10.07 10.18 9.870 9.895 74,135 -0.19(-1.86%)
Mar 07, 2016 9.827 10.30 9.801 10.08 86,655 +0.18(+1.81%)
Mar 04, 2016 9.827 10.02 9.682 9.904 52,128 +0.09(+0.87%)
Mar 03, 2016 9.827 9.965 9.776 9.818 108,874 -0.01(-0.09%)
Mar 02, 2016 9.853 9.980 9.789 9.827 63,106 +0.00(+0.00%)
Mar 01, 2016 9.801 10.02 9.759 9.827 103,324 +0.09(+0.87%)
Feb 29, 2016 9.759 9.929 9.682 9.742 144,677 -0.02(-0.17%)
Feb 26, 2016 9.921 9.980 9.695 9.759 81,214 -0.13(-1.29%)
Feb 25, 2016 9.895 9.955 9.725 9.887 74,712 +0.00(+0.00%)
Feb 24, 2016 9.784 10.03 9.682 9.887 67,789 -0.02(-0.17%)
Feb 23, 2016 9.895 10.05 9.878 9.904 62,837 -0.02(-0.17%)
Feb 22, 2016 10.12 10.25 9.895 9.921 222,887 -0.06(-0.60%)
Feb 19, 2016 9.835 10.24 9.767 9.980 271,914 +0.08(+0.77%)
Feb 18, 2016 9.870 9.972 9.656 9.904 155,376 +0.08(+0.78%)
Feb 17, 2016 9.759 9.972 9.597 9.827 166,266 +0.23(+2.40%)
Feb 16, 2016 9.256 9.656 9.111 9.597 140,464 +0.49(+5.33%)
Feb 12, 2016 8.779 9.111 9.111 9.111 148,540 +0.46(+5.32%)
Feb 11, 2016 7.705 8.745 7.705 8.651 146,689 +0.65(+8.09%)
Feb 10, 2016 7.824 8.071 7.773 8.003 75,744 +0.23(+2.96%)
Feb 09, 2016 7.585 7.816 7.585 7.773 91,338 -0.15(-1.94%)
Feb 08, 2016 7.841 7.969 7.568 7.926 239,239 -0.03(-0.43%)
Feb 05, 2016 8.404 8.412 7.960 7.960 122,219 -0.50(-5.94%)
Feb 04, 2016 8.514 8.685 8.429 8.463 44,669 -0.08(-0.90%)
Feb 03, 2016 8.540 8.583 8.293 8.540 96,905 +0.10(+1.21%)
Feb 02, 2016 8.642 8.676 8.421 8.438 70,068 -0.32(-3.60%)
Feb 01, 2016 8.932 8.932 8.676 8.753 62,680 -0.19(-2.10%)
Jan 29, 2016 8.387 8.966 8.344 8.941 179,428 +0.60(+7.15%)
Jan 28, 2016 8.387 8.455 8.233 8.344 72,963 +0.04(+0.51%)
Jan 27, 2016 8.310 8.429 8.156 8.301 120,818 +0.05(+0.62%)
Jan 26, 2016 8.216 8.344 8.165 8.250 75,381 +0.09(+1.04%)
Jan 25, 2016 8.250 8.352 8.114 8.165 90,112 -0.09(-1.03%)
Jan 22, 2016 8.242 8.267 8.131 8.250 125,780 +0.21(+2.65%)
Jan 21, 2016 8.063 8.099 7.935 8.037 55,328 -0.03(-0.42%)
Jan 20, 2016 7.901 8.174 7.645 8.071 142,248 +0.03(+0.42%)
Jan 19, 2016 8.071 8.139 7.901 8.037 96,188 +0.05(+0.64%)
Jan 15, 2016 8.105 7.986 7.986 7.986 115,335 -0.37(-4.39%)
Jan 14, 2016 8.131 8.455 8.046 8.352 127,791 +0.29(+3.59%)
Jan 13, 2016 8.489 8.634 7.978 8.063 239,053 -0.43(-5.02%)
Jan 12, 2016 8.753 8.787 8.378 8.489 97,134 -0.16(-1.87%)
Jan 11, 2016 8.727 8.902 8.421 8.651 265,592 -0.07(-0.78%)
Jan 08, 2016 8.872 8.924 8.574 8.719 256,682 -0.14(-1.63%)
Jan 07, 2016 9.060 9.145 8.693 8.864 257,294 -0.40(-4.32%)
Jan 06, 2016 9.009 9.316 9.000 9.264 96,835 +0.09(+1.02%)
Jan 05, 2016 9.324 9.341 9.034 9.171 122,552 -0.14(-1.47%)
Jan 04, 2016 9.426 9.443 9.171 9.307 291,279 -0.26(-2.76%)
Dec 31, 2015 9.537 9.571 9.571 9.571 88,349 -0.03(-0.35%)
Dec 30, 2015 9.665 9.682 9.460 9.605 148,277 -0.10(-1.05%)
Dec 29, 2015 9.708 9.725 9.563 9.708 82,354 +0.04(+0.44%)
Dec 28, 2015 9.682 9.793 9.580 9.665 113,862 -0.02(-0.18%)
Dec 24, 2015 9.554 9.682 9.682 9.682 80,957 +0.17(+1.79%)
Dec 23, 2015 9.605 9.631 9.460 9.512 129,510 -0.09(-0.98%)
Dec 22, 2015 9.537 9.639 9.375 9.605 65,912 +0.09(+0.90%)
Dec 21, 2015 9.460 9.537 9.350 9.520 99,227 +0.11(+1.18%)
Dec 18, 2015 9.460 9.486 9.264 9.409 206,177 -0.05(-0.54%)
Dec 17, 2015 9.605 9.631 9.341 9.460 154,822 -0.13(-1.33%)
Dec 16, 2015 9.512 9.605 9.367 9.588 135,467 +0.19(+1.99%)
Dec 15, 2015 9.290 9.520 9.222 9.401 132,273 +0.18(+1.94%)
Dec 14, 2015 9.205 9.375 8.958 9.222 761,497 -0.11(-1.19%)
Dec 11, 2015 9.375 9.699 8.889 9.333 268,546 -0.82(-8.06%)
Dec 10, 2015 10.32 10.35 10.09 10.15 43,693 -0.18(-1.73%)
Dec 09, 2015 10.44 10.53 10.31 10.33 116,638 -0.12(-1.14%)
Dec 08, 2015 10.40 10.61 10.36 10.45 99,967 -0.01(-0.08%)
Dec 07, 2015 10.14 10.53 10.14 10.46 290,818 +0.24(+2.34%)
Dec 04, 2015 10.20 10.26 10.14 10.22 114,776 +0.00(+0.00%)
Dec 03, 2015 10.38 10.47 10.15 10.22 133,538 -0.14(-1.40%)
Dec 02, 2015 10.35 10.47 10.34 10.36 109,523 -0.02(-0.16%)
Dec 01, 2015 10.34 10.45 10.24 10.38 212,574 +0.06(+0.58%)
Nov 30, 2015 10.35 10.42 10.09 10.32 159,225 +0.10(+1.00%)
Nov 27, 2015 10.13 10.23 9.972 10.22 46,874 +0.08(+0.76%)
Nov 25, 2015 9.810 10.14 10.14 10.14 293,443 +0.43(+4.48%)
Nov 24, 2015 9.639 9.725 9.546 9.708 127,748 +0.05(+0.53%)
Nov 23, 2015 9.887 9.887 9.478 9.656 191,079 -0.07(-0.70%)
Nov 20, 2015 9.358 9.767 9.205 9.725 997,691 +0.43(+4.68%)
Nov 19, 2015 9.230 9.316 9.068 9.290 78,619 +0.02(+0.18%)
Nov 18, 2015 8.710 9.290 8.625 9.273 192,158 +0.61(+7.09%)
Nov 17, 2015 9.051 9.183 8.625 8.659 481,410 -0.61(-6.53%)
Nov 16, 2015 9.196 9.299 9.009 9.264 59,371 +0.11(+1.21%)
Nov 13, 2015 9.162 9.367 8.975 9.154 76,249 -0.10(-1.10%)
Nov 12, 2015 9.418 9.456 9.179 9.256 80,495 -0.26(-2.69%)
Nov 11, 2015 9.367 9.588 9.307 9.512 38,351 +0.09(+0.90%)
Nov 10, 2015 9.452 9.546 9.375 9.426 144,026 -0.09(-0.90%)
Nov 09, 2015 9.614 9.784 9.239 9.512 107,296 -0.09(-0.89%)
Nov 06, 2015 9.921 9.929 9.137 9.597 307,844 +0.35(+3.78%)
Nov 05, 2015 9.026 9.290 8.753 9.247 91,259 +0.24(+2.65%)
Nov 04, 2015 9.213 9.213 8.813 9.009 64,652 -0.20(-2.13%)
Nov 03, 2015 8.992 9.273 8.738 9.205 88,281 +0.15(+1.69%)
Nov 02, 2015 9.392 9.392 8.753 9.051 168,313 -0.36(-3.80%)
Oct 30, 2015 9.426 9.563 9.145 9.409 71,390 -0.04(-0.45%)
Oct 29, 2015 9.563 9.716 9.384 9.452 33,254 -0.09(-0.98%)
Oct 28, 2015 9.375 9.674 9.247 9.546 92,940 +0.20(+2.19%)
Oct 27, 2015 9.588 9.725 9.137 9.341 144,068 -0.29(-3.01%)
Oct 26, 2015 9.810 9.912 9.588 9.631 116,070 -0.22(-2.25%)
Oct 23, 2015 9.546 9.955 9.495 9.853 125,449 +0.33(+3.49%)
Oct 22, 2015 9.384 9.656 9.316 9.520 61,089 +0.16(+1.73%)
Oct 21, 2015 9.708 9.708 9.324 9.358 45,120 -0.32(-3.35%)
Oct 20, 2015 9.537 9.691 9.426 9.682 47,471 +0.10(+1.07%)
Oct 19, 2015 9.631 9.665 9.307 9.580 108,918 -0.09(-0.97%)
Oct 16, 2015 9.605 9.716 9.435 9.674 78,269 +0.11(+1.16%)
Oct 15, 2015 9.341 9.580 9.171 9.563 149,418 +0.28(+3.03%)
Oct 14, 2015 9.529 9.588 9.264 9.281 66,911 -0.26(-2.77%)
Oct 13, 2015 9.426 9.793 9.405 9.546 89,176 +0.09(+0.90%)
Oct 12, 2015 9.230 9.763 9.128 9.460 170,158 +0.24(+2.59%)
Oct 09, 2015 9.299 9.299 9.051 9.222 60,473 -0.05(-0.55%)
Oct 08, 2015 9.239 9.345 9.068 9.273 85,403 -0.03(-0.37%)
Oct 07, 2015 9.077 9.469 8.971 9.307 137,593 +0.24(+2.63%)
Oct 06, 2015 9.068 9.341 9.009 9.068 66,269 -0.04(-0.47%)
Oct 05, 2015 8.821 9.111 8.821 9.111 80,195 +0.38(+4.29%)
Oct 02, 2015 8.523 8.770 8.310 8.736 124,153 +0.15(+1.79%)
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.