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, 2016 11.24 11.67 11.10 11.64 265,126 +0.45(+3.98%)
Jun 29, 2016 11.27 11.27 10.87 11.19 130,127 +0.09(+0.77%)
Jun 28, 2016 11.22 11.43 11.06 11.11 106,506 -0.07(-0.61%)
Jun 27, 2016 11.37 11.37 11.08 11.18 99,298 -0.30(-2.62%)
Jun 24, 2016 11.42 11.72 11.12 11.48 211,429 -0.40(-3.39%)
Jun 23, 2016 11.82 11.95 11.69 11.88 117,549 +0.21(+1.84%)
Jun 22, 2016 11.80 11.88 11.61 11.67 138,101 -0.03(-0.29%)
Jun 21, 2016 11.62 11.79 11.42 11.70 138,284 +0.09(+0.74%)
Jun 20, 2016 11.61 11.72 11.32 11.61 71,401 +0.12(+1.04%)
Jun 17, 2016 11.79 11.85 11.30 11.49 136,419 -0.27(-2.26%)
Jun 16, 2016 11.62 11.79 11.51 11.76 93,978 +0.03(+0.22%)
Jun 15, 2016 11.52 11.87 11.48 11.73 188,638 +0.21(+1.79%)
Jun 14, 2016 11.60 11.60 11.15 11.53 126,725 +0.09(+0.83%)
Jun 13, 2016 11.15 11.67 11.15 11.43 107,515 +0.29(+2.62%)
Jun 10, 2016 11.01 11.20 10.66 11.14 113,780 +0.00(+0.00%)
Jun 09, 2016 11.09 11.25 10.99 11.14 100,828 -0.09(-0.76%)
Jun 08, 2016 11.18 11.41 11.00 11.23 63,285 +0.02(+0.15%)
Jun 07, 2016 11.29 11.33 11.12 11.21 101,545 -0.06(-0.53%)
Jun 06, 2016 11.23 11.31 11.03 11.27 58,429 +0.04(+0.38%)
Jun 03, 2016 11.24 11.24 11.04 11.23 68,634 -0.03(-0.23%)
Jun 02, 2016 11.02 11.31 11.02 11.25 154,855 +0.20(+1.78%)
Jun 01, 2016 10.85 11.16 10.67 11.06 126,887 +0.16(+1.50%)
May 31, 2016 10.71 10.91 10.57 10.89 145,023 +0.23(+2.17%)
May 27, 2016 10.65 10.66 10.66 10.66 41,854 +0.03(+0.32%)
May 26, 2016 10.68 10.70 10.46 10.63 42,633 -0.03(-0.32%)
May 25, 2016 10.48 10.78 10.46 10.66 69,087 +0.20(+1.89%)
May 24, 2016 10.13 10.54 10.05 10.46 83,192 +0.50(+4.99%)
May 23, 2016 10.09 10.15 9.967 9.967 23,817 -0.11(-1.06%)
May 20, 2016 9.835 10.16 9.699 10.07 106,919 +0.27(+2.78%)
May 19, 2016 9.904 9.921 9.588 9.801 72,891 -0.06(-0.61%)
May 18, 2016 9.801 10.04 9.759 9.861 65,483 +0.07(+0.70%)
May 17, 2016 10.22 10.34 9.665 9.793 84,092 -0.40(-3.93%)
May 16, 2016 10.32 10.47 10.08 10.19 87,399 -0.06(-0.58%)
May 13, 2016 10.50 10.50 10.17 10.25 67,371 +0.00(+0.00%)
May 12, 2016 10.31 10.42 10.15 10.25 81,123 -0.06(-0.58%)
May 11, 2016 10.26 10.41 10.18 10.31 39,491 +0.06(+0.58%)
May 10, 2016 10.19 10.41 10.18 10.25 25,412 +0.14(+1.35%)
May 09, 2016 10.24 10.28 10.09 10.12 83,624 -0.09(-0.92%)
May 06, 2016 9.921 10.23 9.853 10.21 104,056 +0.11(+1.10%)
May 05, 2016 10.06 10.21 9.972 10.10 48,439 +0.04(+0.42%)
May 04, 2016 10.49 10.54 10.01 10.06 69,365 -0.36(-3.44%)
May 03, 2016 10.61 10.76 10.33 10.41 81,668 -0.16(-1.53%)
May 02, 2016 10.02 10.82 9.554 10.58 156,701 +0.91(+9.44%)
Apr 29, 2016 9.375 9.716 9.375 9.665 63,176 +0.26(+2.72%)
Apr 28, 2016 9.503 9.784 9.341 9.409 106,696 -0.20(-2.04%)
Apr 27, 2016 9.554 9.674 9.478 9.605 35,490 +0.03(+0.36%)
Apr 26, 2016 9.418 9.597 9.333 9.571 79,192 +0.14(+1.45%)
Apr 25, 2016 9.486 9.518 9.350 9.435 70,702 -0.07(-0.72%)
Apr 22, 2016 9.316 9.529 9.316 9.503 65,525 +0.14(+1.55%)
Apr 21, 2016 9.205 9.392 9.205 9.358 33,523 +0.14(+1.57%)
Apr 20, 2016 9.128 9.316 9.085 9.213 28,327 +0.06(+0.65%)
Apr 19, 2016 9.094 9.171 9.043 9.154 34,655 +0.14(+1.51%)
Apr 18, 2016 9.188 9.205 8.975 9.017 32,179 -0.24(-2.58%)
Apr 15, 2016 9.205 9.333 9.068 9.256 29,027 +0.02(+0.18%)
Apr 14, 2016 9.443 9.460 9.188 9.239 35,771 -0.20(-2.08%)
Apr 13, 2016 9.196 9.512 9.196 9.435 45,720 +0.28(+3.07%)
Apr 12, 2016 8.941 9.196 8.932 9.154 34,350 +0.21(+2.38%)
Apr 11, 2016 8.983 9.087 8.915 8.941 51,700 -0.03(-0.38%)
Apr 08, 2016 9.034 9.034 8.855 8.975 26,752 -0.01(-0.09%)
Apr 07, 2016 9.077 9.137 8.906 8.983 58,741 -0.18(-1.95%)
Apr 06, 2016 9.179 9.188 9.043 9.162 46,709 +0.01(+0.09%)
Apr 05, 2016 8.932 9.239 8.855 9.154 71,654 +0.10(+1.13%)
Apr 04, 2016 9.111 9.529 9.009 9.051 72,030 -0.06(-0.65%)
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.