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 (%)
Oct 30, 2009 6.742 6.776 6.000 6.034 637,354 -0.66(-9.81%)
Oct 29, 2009 6.699 6.878 6.384 6.691 639,661 +0.07(+1.03%)
Oct 28, 2009 6.972 6.989 6.614 6.622 831,516 -0.39(-5.59%)
Oct 27, 2009 7.458 7.526 6.759 7.014 374,133 -0.37(-4.97%)
Oct 26, 2009 8.080 8.122 7.279 7.381 343,526 -0.59(-7.38%)
Oct 23, 2009 7.884 7.977 7.798 7.969 245,064 -0.19(-2.30%)
Oct 22, 2009 7.977 8.267 7.926 8.156 341,136 +0.14(+1.81%)
Oct 21, 2009 8.088 8.182 7.901 8.012 994,229 -0.03(-0.32%)
Oct 20, 2009 7.892 8.063 7.867 8.037 483,776 +0.09(+1.18%)
Oct 19, 2009 7.875 8.080 7.824 7.943 558,965 +0.18(+2.31%)
Oct 16, 2009 7.679 7.781 7.347 7.764 619,973 +0.09(+1.22%)
Oct 15, 2009 7.372 7.696 7.227 7.671 506,483 +0.23(+3.09%)
Oct 14, 2009 6.767 7.475 6.767 7.441 630,845 +0.66(+9.81%)
Oct 13, 2009 6.554 6.818 6.358 6.776 530,284 +0.27(+4.19%)
Oct 12, 2009 6.358 6.546 6.213 6.503 398,570 +0.25(+3.95%)
Oct 09, 2009 6.034 6.401 6.000 6.256 404,648 +0.22(+3.67%)
Oct 08, 2009 6.000 6.137 5.889 6.034 126,995 +0.14(+2.46%)
Oct 07, 2009 5.727 5.889 5.583 5.889 207,479 +0.02(+0.29%)
Oct 06, 2009 5.531 6.128 5.455 5.872 594,899 +0.42(+7.66%)
Oct 05, 2009 4.730 5.583 4.662 5.455 994,189 +0.81(+17.43%)
Oct 02, 2009 4.355 4.688 4.355 4.645 228,511 +0.18(+4.01%)
Oct 01, 2009 4.389 4.483 4.270 4.466 179,207 +0.12(+2.75%)
Sep 30, 2009 4.517 4.602 4.261 4.347 119,050 -0.18(-3.95%)
Sep 29, 2009 4.551 4.747 4.449 4.526 266,007 +0.09(+1.92%)
Sep 28, 2009 4.449 4.619 4.415 4.440 187,801 +0.07(+1.56%)
Sep 25, 2009 4.261 4.449 4.261 4.372 357,457 +0.04(+0.98%)
Sep 24, 2009 4.142 4.347 4.091 4.330 385,850 +0.19(+4.53%)
Sep 23, 2009 4.304 4.304 3.963 4.142 237,653 -0.14(-3.38%)
Sep 22, 2009 4.364 4.475 4.244 4.287 80,737 +0.01(+0.20%)
Sep 21, 2009 4.261 4.321 4.210 4.279 93,925 +0.02(+0.40%)
Sep 18, 2009 4.636 4.636 4.159 4.261 214,499 -0.32(-6.89%)
Sep 17, 2009 4.526 4.756 4.500 4.577 262,375 +0.38(+9.15%)
Sep 16, 2009 4.031 4.526 4.006 4.193 289,094 +0.19(+4.68%)
Sep 15, 2009 4.074 4.261 4.006 4.006 147,444 -0.05(-1.26%)
Sep 14, 2009 3.997 4.117 3.904 4.057 176,573 -0.03(-0.63%)
Sep 11, 2009 4.142 4.193 3.989 4.082 220,360 -0.03(-0.83%)
Sep 10, 2009 3.861 4.192 3.861 4.117 289,132 +0.25(+6.39%)
Sep 09, 2009 3.767 3.972 3.767 3.869 103,479 +0.07(+1.79%)
Sep 08, 2009 4.048 4.082 3.742 3.801 151,291 -0.24(-5.91%)
Sep 04, 2009 3.793 4.176 3.767 4.040 148,542 +0.21(+5.57%)
Sep 03, 2009 3.955 3.955 3.443 3.827 156,620 -0.07(-1.75%)
Sep 02, 2009 3.673 3.972 3.631 3.895 106,190 +0.18(+4.82%)
Sep 01, 2009 4.134 4.176 3.648 3.716 322,302 -0.45(-10.84%)
Aug 31, 2009 4.219 4.253 3.938 4.168 162,105 -0.08(-1.81%)
Aug 28, 2009 4.304 4.415 4.142 4.244 250,672 +0.03(+0.61%)
Aug 27, 2009 4.193 4.244 4.100 4.219 145,990 +0.04(+1.02%)
Aug 26, 2009 4.134 4.347 4.048 4.176 203,363 -0.05(-1.21%)
Aug 25, 2009 3.921 4.381 3.921 4.227 334,482 +0.37(+9.49%)
Aug 24, 2009 3.861 4.168 3.835 3.861 176,780 -0.03(-0.66%)
Aug 21, 2009 3.793 4.031 3.793 3.886 144,542 +0.05(+1.33%)
Aug 20, 2009 3.622 4.023 3.622 3.835 264,379 +0.20(+5.63%)
Aug 19, 2009 3.537 3.673 3.477 3.631 138,686 -0.01(-0.23%)
Aug 18, 2009 3.452 3.673 3.452 3.639 328,338 +0.08(+2.15%)
Aug 17, 2009 3.622 3.707 3.384 3.563 266,492 -0.14(-3.68%)
Aug 14, 2009 3.844 3.963 3.580 3.699 355,219 -0.19(-4.82%)
Aug 13, 2009 3.665 4.117 3.580 3.886 351,363 +0.26(+7.29%)
Aug 12, 2009 3.511 3.742 3.511 3.622 369,945 +0.00(+0.00%)
Aug 11, 2009 3.682 3.742 3.580 3.622 421,345 -0.09(-2.30%)
Aug 10, 2009 3.707 4.040 3.511 3.707 405,895 +0.03(+0.69%)
Aug 07, 2009 3.384 3.716 3.324 3.682 861,434 +0.39(+11.92%)
Aug 06, 2009 3.554 3.980 3.145 3.290 969,547 -0.40(-10.85%)
Aug 05, 2009 3.026 3.776 2.864 3.690 1,277,126 +0.72(+24.07%)
Aug 04, 2009 2.506 3.298 2.463 2.975 1,236,398 +0.35(+13.44%)
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.