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 (%)
Jun 30, 2011 6.852 7.509 6.818 7.398 303,404 +0.58(+8.50%)
Jun 29, 2011 6.904 6.904 6.733 6.818 120,582 -0.03(-0.50%)
Jun 28, 2011 6.904 6.938 6.784 6.852 200,770 +0.01(+0.12%)
Jun 27, 2011 6.955 6.955 6.716 6.844 167,576 -0.09(-1.23%)
Jun 24, 2011 6.887 6.997 6.742 6.929 568,590 +0.05(+0.74%)
Jun 23, 2011 6.631 6.887 6.477 6.878 215,725 +0.12(+1.77%)
Jun 22, 2011 6.852 7.048 6.733 6.759 151,894 -0.14(-2.10%)
Jun 21, 2011 6.963 7.031 6.870 6.904 306,862 -0.03(-0.37%)
Jun 20, 2011 6.887 6.929 6.852 6.929 180,898 +0.01(+0.12%)
Jun 17, 2011 6.955 6.972 6.810 6.921 349,130 +0.03(+0.37%)
Jun 16, 2011 6.938 7.091 6.776 6.895 309,663 -0.04(-0.61%)
Jun 15, 2011 6.929 7.014 6.878 6.938 167,882 -0.11(-1.57%)
Jun 14, 2011 6.878 7.134 6.827 7.048 189,188 +0.27(+4.03%)
Jun 13, 2011 7.014 7.074 6.682 6.776 170,162 -0.20(-2.93%)
Jun 10, 2011 7.185 7.287 6.921 6.980 165,811 -0.26(-3.65%)
Jun 09, 2011 7.185 7.287 7.117 7.245 239,758 +0.09(+1.19%)
Jun 08, 2011 7.023 7.296 6.963 7.159 173,384 +0.09(+1.20%)
Jun 07, 2011 6.870 7.193 6.870 7.074 139,144 +0.15(+2.22%)
Jun 06, 2011 7.151 7.321 6.895 6.921 136,100 -0.22(-3.10%)
Jun 03, 2011 7.193 7.432 7.066 7.142 167,848 -0.70(-8.91%)
May 24, 2011 7.790 7.918 7.747 7.841 172,916 +0.07(+0.88%)
May 23, 2011 7.713 7.918 7.611 7.773 231,581 -0.12(-1.51%)
May 20, 2011 7.747 7.952 7.602 7.892 266,613 +0.09(+1.09%)
May 19, 2011 7.850 7.892 7.756 7.807 208,731 -0.03(-0.33%)
May 18, 2011 7.841 8.012 7.816 7.833 184,855 +0.00(+0.00%)
May 17, 2011 7.705 8.012 7.671 7.833 351,852 +0.10(+1.32%)
May 16, 2011 7.730 7.952 7.730 7.730 123,904 -0.09(-1.09%)
May 13, 2011 8.199 8.199 7.756 7.816 160,911 -0.36(-4.38%)
May 12, 2011 7.747 8.216 7.730 8.174 190,691 +0.38(+4.92%)
May 11, 2011 7.713 7.858 7.713 7.790 153,991 +0.01(+0.11%)
May 10, 2011 8.949 8.949 7.457 7.781 670,621 -0.91(-10.49%)
May 09, 2011 8.549 8.745 8.480 8.693 109,458 +0.09(+1.09%)
May 06, 2011 8.736 8.736 8.480 8.600 240,838 +0.03(+0.30%)
May 05, 2011 8.591 8.813 8.531 8.574 167,018 -0.10(-1.18%)
May 04, 2011 8.608 8.710 8.506 8.676 116,298 +0.07(+0.79%)
May 03, 2011 8.762 8.821 8.531 8.608 204,804 -0.19(-2.13%)
May 02, 2011 8.796 8.804 8.770 8.796 130,339 -0.23(-2.55%)
Apr 29, 2011 8.941 9.043 8.838 9.026 78,923 +0.13(+1.44%)
Apr 28, 2011 8.693 8.924 8.651 8.898 136,207 +0.15(+1.75%)
Apr 27, 2011 8.642 8.821 8.625 8.745 72,594 +0.09(+0.98%)
Apr 26, 2011 8.523 8.762 8.446 8.659 136,627 +0.12(+1.40%)
Apr 25, 2011 8.523 8.591 8.395 8.540 62,574 -0.09(-0.99%)
Apr 21, 2011 8.625 8.685 8.446 8.625 133,856 +0.09(+1.00%)
Apr 20, 2011 8.753 8.847 8.497 8.540 130,986 -0.02(-0.20%)
Apr 19, 2011 8.634 8.736 8.497 8.557 173,675 -0.02(-0.20%)
Apr 18, 2011 8.693 8.847 8.480 8.574 185,827 -0.20(-2.24%)
Apr 15, 2011 8.872 8.919 8.685 8.770 140,808 -0.13(-1.44%)
Apr 14, 2011 8.745 9.043 8.745 8.898 228,764 +0.04(+0.48%)
Apr 13, 2011 8.881 8.881 8.659 8.855 106,817 +0.07(+0.78%)
Apr 12, 2011 8.779 8.949 8.736 8.787 117,543 -0.06(-0.67%)
Apr 11, 2011 9.384 9.384 8.779 8.847 144,733 -0.53(-5.64%)
Apr 08, 2011 9.674 9.733 9.213 9.375 139,124 -0.21(-2.22%)
Apr 07, 2011 9.946 9.972 9.571 9.588 93,188 -0.32(-3.27%)
Apr 06, 2011 9.870 9.980 9.708 9.912 80,104 +0.10(+1.04%)
Apr 05, 2011 9.674 10.20 9.605 9.810 134,674 +0.11(+1.14%)
Apr 04, 2011 9.639 9.793 9.512 9.699 94,341 +0.13(+1.34%)
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.