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 29, 2012 5.105 5.148 4.943 5.131 88,517 +0.18(+3.61%)
Jun 28, 2012 4.952 4.986 4.773 4.952 92,591 -0.07(-1.36%)
Jun 27, 2012 4.807 5.029 4.756 5.020 110,076 +0.24(+4.99%)
Jun 26, 2012 4.551 4.850 4.534 4.781 98,404 +0.26(+5.85%)
Jun 25, 2012 4.551 4.705 4.475 4.517 71,319 -0.14(-3.11%)
Jun 22, 2012 4.526 4.671 4.483 4.662 234,258 +0.19(+4.19%)
Jun 21, 2012 4.696 4.696 4.406 4.475 146,716 -0.21(-4.55%)
Jun 20, 2012 4.781 4.781 4.628 4.688 73,363 -0.07(-1.43%)
Jun 19, 2012 4.628 4.798 4.594 4.756 255,283 +0.14(+3.14%)
Jun 18, 2012 4.654 4.722 4.509 4.611 160,294 -0.06(-1.28%)
Jun 15, 2012 4.628 4.739 4.492 4.671 278,206 +0.01(+0.18%)
Jun 14, 2012 4.406 4.730 4.338 4.662 139,001 +0.28(+6.42%)
Jun 13, 2012 4.432 4.526 4.253 4.381 70,458 -0.05(-1.15%)
Jun 12, 2012 4.364 4.457 4.219 4.432 77,518 +0.11(+2.56%)
Jun 11, 2012 4.483 4.483 4.287 4.321 95,997 -0.12(-2.69%)
Jun 08, 2012 4.364 4.475 4.296 4.440 91,038 +0.05(+1.17%)
Jun 07, 2012 4.594 4.594 4.381 4.389 99,967 -0.12(-2.65%)
Jun 06, 2012 4.261 4.517 4.227 4.509 220,057 +0.27(+6.44%)
Jun 05, 2012 4.159 4.261 4.142 4.236 98,120 +0.03(+0.61%)
Jun 04, 2012 4.185 4.236 4.125 4.210 102,782 +0.08(+1.86%)
Jun 01, 2012 4.082 4.236 4.040 4.134 126,230 -0.07(-1.62%)
May 31, 2012 4.159 4.261 4.091 4.202 257,162 +0.04(+1.02%)
May 30, 2012 4.185 4.202 4.125 4.159 69,073 -0.09(-2.01%)
May 29, 2012 4.279 4.279 4.142 4.244 78,093 +0.03(+0.61%)
May 25, 2012 4.270 4.296 4.108 4.219 68,761 -0.04(-1.00%)
May 24, 2012 4.261 4.261 4.100 4.261 85,717 +0.01(+0.20%)
May 23, 2012 4.108 4.257 4.091 4.253 64,259 +0.07(+1.63%)
May 22, 2012 4.253 4.261 4.134 4.185 135,149 -0.08(-1.80%)
May 21, 2012 4.287 4.287 4.227 4.261 181,182 +0.01(+0.20%)
May 18, 2012 4.287 4.338 4.227 4.253 162,882 -0.03(-0.80%)
May 17, 2012 4.304 4.389 4.244 4.287 179,409 +0.01(+0.20%)
May 16, 2012 4.355 4.398 4.249 4.279 130,662 -0.04(-0.99%)
May 15, 2012 4.364 4.381 4.219 4.321 259,030 -0.03(-0.78%)
May 14, 2012 4.475 4.475 4.287 4.355 106,524 -0.21(-4.66%)
May 11, 2012 4.440 4.594 4.440 4.568 97,458 +0.09(+1.90%)
May 10, 2012 4.654 4.722 4.432 4.483 130,203 -0.09(-2.05%)
May 09, 2012 4.543 4.619 4.492 4.577 103,528 -0.07(-1.47%)
May 08, 2012 4.671 4.747 4.560 4.645 120,844 -0.05(-1.09%)
May 07, 2012 4.833 4.858 4.669 4.696 161,425 -0.18(-3.67%)
May 04, 2012 4.901 4.960 4.696 4.875 233,456 -0.08(-1.55%)
May 03, 2012 5.190 5.242 4.943 4.952 122,547 -0.25(-4.75%)
May 02, 2012 5.216 5.369 5.122 5.199 127,096 -0.09(-1.61%)
May 01, 2012 5.267 5.531 5.208 5.284 157,315 +0.01(+0.16%)
Apr 30, 2012 5.540 5.540 5.267 5.276 98,035 -0.28(-5.06%)
Apr 27, 2012 5.250 5.625 5.148 5.557 156,164 +0.35(+6.71%)
Apr 26, 2012 5.029 5.216 4.892 5.208 85,721 +0.16(+3.21%)
Apr 25, 2012 4.960 5.156 4.918 5.046 87,529 +0.15(+3.14%)
Apr 24, 2012 4.798 4.935 4.722 4.892 47,314 +0.09(+1.77%)
Apr 23, 2012 4.824 4.875 4.654 4.807 141,515 -0.14(-2.93%)
Apr 20, 2012 4.918 5.011 4.858 4.952 81,030 +0.13(+2.65%)
Apr 19, 2012 5.020 5.037 4.722 4.824 141,093 -0.20(-3.90%)
Apr 18, 2012 5.080 5.165 4.969 5.020 57,444 -0.13(-2.48%)
Apr 17, 2012 5.088 5.208 5.054 5.148 75,407 +0.14(+2.72%)
Apr 16, 2012 4.986 5.029 4.909 5.011 86,437 +0.07(+1.38%)
Apr 13, 2012 5.165 5.199 4.892 4.943 97,219 -0.26(-5.07%)
Apr 12, 2012 5.190 5.267 5.080 5.208 190,436 +0.00(+0.00%)
Apr 11, 2012 5.199 5.267 5.063 5.208 123,846 +0.09(+1.66%)
Apr 10, 2012 5.352 5.429 5.037 5.122 191,321 -0.22(-4.15%)
Apr 09, 2012 5.242 5.455 5.165 5.344 142,152 -0.08(-1.42%)
Apr 05, 2012 5.250 5.668 5.250 5.421 104,873 +0.13(+2.42%)
Apr 04, 2012 5.489 5.489 5.165 5.293 102,365 -0.28(-5.05%)
Apr 03, 2012 5.634 5.796 5.489 5.574 135,251 -0.09(-1.65%)
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.