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 (%)
Aug 30, 2013 7.014 7.014 6.622 6.759 71,174 -0.28(-4.00%)
Aug 29, 2013 7.083 7.125 7.023 7.040 83,333 -0.07(-0.96%)
Aug 28, 2013 7.159 7.219 7.057 7.108 22,622 -0.03(-0.48%)
Aug 27, 2013 7.202 7.270 7.108 7.142 61,869 -0.20(-2.67%)
Aug 26, 2013 7.423 7.568 7.270 7.338 77,550 -0.09(-1.15%)
Aug 23, 2013 7.432 7.453 7.347 7.423 38,428 +0.00(+0.00%)
Aug 22, 2013 7.594 7.662 7.219 7.423 69,533 -0.16(-2.13%)
Aug 21, 2013 7.654 7.662 7.483 7.585 59,622 -0.11(-1.44%)
Aug 20, 2013 7.458 7.764 7.458 7.696 72,031 +0.26(+3.56%)
Aug 19, 2013 7.475 7.679 7.389 7.432 36,515 -0.03(-0.46%)
Aug 16, 2013 7.398 7.585 7.364 7.466 111,066 +0.00(+0.00%)
Aug 15, 2013 7.858 7.858 7.304 7.466 129,565 -0.55(-6.91%)
Aug 14, 2013 8.114 8.114 7.986 8.020 40,253 -0.09(-1.16%)
Aug 13, 2013 8.097 8.174 8.020 8.114 105,902 +0.03(+0.42%)
Aug 12, 2013 7.892 8.105 7.747 8.080 82,724 +0.04(+0.53%)
Aug 09, 2013 8.352 8.352 8.029 8.037 35,011 -0.32(-3.87%)
Aug 08, 2013 8.617 8.617 8.097 8.361 136,977 -0.19(-2.19%)
Aug 07, 2013 8.506 8.668 8.482 8.549 43,213 +0.02(+0.20%)
Aug 06, 2013 8.693 8.779 8.438 8.531 60,772 -0.14(-1.67%)
Aug 05, 2013 8.574 8.770 8.481 8.676 46,745 +0.07(+0.79%)
Aug 02, 2013 8.293 8.668 8.071 8.608 36,002 +0.26(+3.17%)
Aug 01, 2013 8.463 8.506 8.310 8.344 29,988 -0.02(-0.20%)
Jul 31, 2013 8.395 8.523 8.327 8.361 66,048 +0.00(+0.00%)
Jul 30, 2013 8.446 8.497 8.284 8.361 104,289 -0.01(-0.10%)
Jul 29, 2013 8.574 8.608 8.340 8.370 67,632 -0.26(-3.06%)
Jul 26, 2013 9.103 9.137 8.634 8.634 62,156 -0.61(-6.55%)
Jul 25, 2013 8.872 9.375 8.796 9.239 88,918 +0.32(+3.63%)
Jul 24, 2013 9.188 9.247 8.898 8.915 34,432 -0.22(-2.43%)
Jul 23, 2013 9.316 9.365 9.111 9.137 41,330 -0.15(-1.65%)
Jul 22, 2013 9.162 9.341 9.094 9.290 59,214 +0.20(+2.16%)
Jul 19, 2013 8.992 9.145 8.949 9.094 54,112 +0.06(+0.66%)
Jul 18, 2013 8.906 9.034 8.762 9.034 113,617 +0.14(+1.63%)
Jul 17, 2013 8.949 9.000 8.821 8.889 41,550 +0.03(+0.29%)
Jul 16, 2013 8.992 8.992 8.702 8.864 81,873 -0.17(-1.89%)
Jul 15, 2013 8.779 9.051 8.699 9.034 56,607 +0.24(+2.71%)
Jul 12, 2013 8.727 8.881 8.557 8.796 121,158 +0.09(+1.08%)
Jul 11, 2013 8.489 8.736 8.404 8.702 79,984 +0.34(+4.08%)
Jul 10, 2013 8.139 8.421 8.020 8.361 83,048 +0.26(+3.15%)
Jul 09, 2013 8.097 8.216 7.790 8.105 272,330 +0.00(+0.00%)
Jul 08, 2013 8.131 8.139 8.020 8.105 119,981 -0.06(-0.73%)
Jul 05, 2013 8.114 8.174 7.901 8.165 49,756 +0.14(+1.81%)
Jul 03, 2013 8.037 8.097 7.935 8.020 29,556 -0.06(-0.74%)
Jul 02, 2013 8.012 8.156 7.935 8.080 74,895 +0.04(+0.53%)
Jul 01, 2013 8.097 8.182 8.020 8.037 114,416 -0.01(-0.11%)
Jun 28, 2013 8.088 8.148 8.020 8.046 272,794 -0.04(-0.53%)
Jun 27, 2013 8.046 8.122 7.969 8.088 111,493 +0.14(+1.82%)
Jun 26, 2013 8.097 8.097 7.875 7.943 49,454 -0.01(-0.11%)
Jun 25, 2013 7.730 8.029 7.730 7.952 65,993 +0.31(+4.01%)
Jun 24, 2013 7.730 7.892 7.551 7.645 133,295 -0.20(-2.50%)
Jun 21, 2013 7.995 8.105 7.730 7.841 190,875 -0.11(-1.39%)
Jun 20, 2013 8.284 8.301 7.926 7.952 100,609 -0.50(-5.95%)
Jun 19, 2013 8.583 8.634 8.429 8.455 62,471 -0.15(-1.78%)
Jun 18, 2013 8.523 8.625 8.480 8.608 113,189 +0.09(+1.10%)
Jun 17, 2013 8.446 8.548 8.352 8.514 111,115 +0.14(+1.63%)
Jun 14, 2013 8.531 8.531 8.352 8.378 64,086 -0.15(-1.80%)
Jun 13, 2013 8.378 8.557 8.284 8.531 69,187 +0.15(+1.83%)
Jun 12, 2013 8.506 8.523 8.233 8.378 76,811 -0.06(-0.71%)
Jun 11, 2013 8.404 8.549 8.352 8.438 44,391 -0.09(-1.00%)
Jun 10, 2013 8.523 8.634 8.216 8.523 154,223 +0.01(+0.10%)
Jun 07, 2013 8.497 8.523 8.301 8.514 76,542 +0.11(+1.32%)
Jun 06, 2013 8.208 8.438 8.105 8.404 70,575 +0.18(+2.18%)
Jun 05, 2013 8.259 8.370 8.139 8.225 43,247 -0.06(-0.72%)
Jun 04, 2013 8.344 8.344 8.097 8.284 89,765 +0.03(+0.31%)
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.