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 (%)
Feb 29, 2012 5.966 6.435 5.796 5.966 378,905 +0.03(+0.43%)
Feb 28, 2012 6.102 6.102 5.932 5.941 133,031 -0.14(-2.38%)
Feb 27, 2012 6.230 6.230 6.068 6.085 139,669 -0.22(-3.51%)
Feb 24, 2012 6.452 6.665 6.256 6.307 86,770 -0.15(-2.37%)
Feb 23, 2012 6.017 6.512 5.966 6.460 122,990 +0.47(+7.82%)
Feb 22, 2012 6.051 6.077 5.932 5.992 162,724 -0.06(-0.99%)
Feb 21, 2012 6.384 6.409 5.992 6.051 127,240 -0.32(-5.08%)
Feb 17, 2012 6.486 6.486 6.375 6.375 48,986 -0.07(-1.06%)
Feb 16, 2012 6.375 6.503 6.307 6.443 90,746 +0.10(+1.61%)
Feb 15, 2012 6.733 6.733 6.290 6.341 101,295 -0.32(-4.74%)
Feb 14, 2012 6.784 6.827 6.571 6.656 117,093 -0.17(-2.50%)
Feb 13, 2012 6.835 6.904 6.750 6.827 69,177 +0.08(+1.14%)
Feb 10, 2012 6.801 6.887 6.723 6.750 79,289 -0.14(-2.10%)
Feb 09, 2012 7.108 7.108 6.852 6.895 196,814 -0.21(-3.00%)
Feb 08, 2012 7.023 7.364 6.946 7.108 147,838 +0.16(+2.33%)
Feb 07, 2012 6.997 7.066 6.938 6.946 176,456 -0.06(-0.85%)
Feb 06, 2012 7.006 7.057 6.835 7.006 75,077 -0.05(-0.72%)
Feb 03, 2012 6.878 7.198 6.844 7.057 247,302 +0.26(+3.76%)
Feb 02, 2012 6.733 6.818 6.597 6.801 101,740 +0.08(+1.14%)
Feb 01, 2012 6.656 6.784 6.597 6.725 150,403 +0.14(+2.20%)
Jan 31, 2012 6.793 6.810 6.494 6.580 128,139 -0.14(-2.03%)
Jan 30, 2012 6.639 6.776 6.588 6.716 144,647 +0.01(+0.13%)
Jan 27, 2012 6.784 6.827 6.691 6.708 177,967 -0.10(-1.50%)
Jan 26, 2012 6.878 6.878 6.665 6.810 67,204 -0.01(-0.12%)
Jan 25, 2012 6.810 6.878 6.622 6.818 176,869 +0.00(+0.00%)
Jan 24, 2012 6.793 6.946 6.699 6.818 404,414 -0.01(-0.12%)
Jan 23, 2012 6.835 6.921 6.810 6.827 142,578 -0.04(-0.62%)
Jan 20, 2012 6.929 7.245 6.835 6.870 159,881 -0.09(-1.35%)
Jan 19, 2012 6.648 6.989 6.648 6.963 274,765 +0.38(+5.83%)
Jan 18, 2012 6.324 6.656 6.256 6.580 206,665 +0.26(+4.04%)
Jan 17, 2012 6.418 6.588 6.298 6.324 204,715 -0.01(-0.13%)
Jan 13, 2012 6.034 6.375 6.018 6.333 151,093 +0.19(+3.05%)
Jan 12, 2012 6.154 6.188 6.056 6.145 112,676 +0.01(+0.14%)
Jan 11, 2012 6.154 6.205 6.060 6.137 164,067 -0.08(-1.23%)
Jan 10, 2012 6.077 6.290 6.051 6.213 107,019 +0.22(+3.70%)
Jan 09, 2012 5.958 6.043 5.932 5.992 236,528 +0.05(+0.86%)
Jan 06, 2012 5.830 5.992 5.762 5.941 207,396 +0.10(+1.75%)
Jan 05, 2012 5.770 5.872 5.727 5.838 171,992 +0.05(+0.88%)
Jan 04, 2012 5.600 5.923 5.548 5.787 168,932 +0.55(+10.41%)
Dec 30, 2011 5.310 5.310 5.216 5.242 386,230 -0.07(-1.28%)
Dec 29, 2011 5.242 5.412 5.199 5.310 203,282 +0.09(+1.63%)
Dec 28, 2011 5.412 5.412 5.139 5.225 242,952 -0.21(-3.92%)
Dec 27, 2011 5.463 5.489 5.369 5.438 34,248 -0.03(-0.62%)
Dec 23, 2011 5.540 5.540 5.442 5.472 49,064 +0.24(+4.56%)
Dec 21, 2011 5.310 5.463 5.182 5.233 137,462 -0.09(-1.76%)
Dec 20, 2011 5.165 5.455 5.165 5.327 233,483 +0.36(+7.20%)
Dec 19, 2011 5.080 5.114 4.671 4.969 399,933 -0.07(-1.35%)
Dec 16, 2011 5.080 5.404 4.994 5.037 310,999 +0.00(+0.00%)
Dec 15, 2011 5.165 5.165 4.764 5.037 285,561 -0.05(-1.01%)
Dec 14, 2011 5.131 5.182 4.773 5.088 180,912 -0.13(-2.45%)
Dec 13, 2011 5.361 5.412 5.182 5.216 113,366 -0.09(-1.61%)
Dec 12, 2011 5.122 5.395 5.054 5.301 143,744 +0.09(+1.80%)
Dec 09, 2011 5.046 5.216 5.011 5.208 184,013 +0.17(+3.38%)
Dec 08, 2011 5.029 5.114 4.986 5.037 194,168 -0.07(-1.34%)
Dec 07, 2011 4.850 5.190 4.785 5.105 100,319 +0.23(+4.72%)
Dec 06, 2011 4.841 4.969 4.705 4.875 92,514 +0.03(+0.70%)
Dec 05, 2011 4.901 4.901 4.722 4.841 128,712 +0.07(+1.43%)
Dec 02, 2011 4.773 4.850 4.705 4.773 99,981 +0.10(+2.19%)
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.