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 (%)
Jan 31, 2018 10.04 10.08 9.811 10.04 5,354,516 +0.00(+0.00%)
Jan 30, 2018 10.04 10.08 9.856 10.04 5,069,466 -0.05(-0.45%)
Jan 29, 2018 9.947 10.13 9.811 10.08 3,785,324 +0.14(+1.37%)
Jan 26, 2018 10.04 10.04 9.720 9.947 2,924,175 -0.05(-0.45%)
Jan 25, 2018 10.22 10.22 9.788 9.992 3,848,933 -0.23(-2.22%)
Jan 24, 2018 10.36 10.49 10.13 10.22 3,368,791 -0.09(-0.88%)
Jan 23, 2018 10.31 10.40 10.24 10.31 1,065,469 +0.00(+0.00%)
Jan 22, 2018 10.22 10.40 10.13 10.31 1,948,014 +0.09(+0.89%)
Jan 19, 2018 10.27 10.31 10.17 10.22 1,017,642 -0.09(-0.88%)
Jan 18, 2018 10.27 10.42 10.17 10.31 1,852,170 +0.00(+0.00%)
Jan 17, 2018 10.45 10.54 10.24 10.31 1,571,620 -0.09(-0.87%)
Jan 16, 2018 10.40 10.58 10.29 10.40 3,427,572 +0.09(+0.88%)
Jan 12, 2018 10.31 10.31 10.31 0 +0.14(+1.34%)
Jan 11, 2018 10.08 10.17 9.947 10.17 2,932,755 +0.05(+0.45%)
Jan 10, 2018 10.13 10.13 2,982,738 +0.23(+2.29%)
Jan 09, 2018 10.13 10.27 9.856 9.902 1,957,409 -0.23(-2.24%)
Jan 08, 2018 10.08 10.17 9.947 10.13 2,287,503 +0.00(+0.00%)
Jan 05, 2018 10.04 10.24 9.947 10.13 2,386,119 +0.14(+1.36%)
Jan 04, 2018 9.902 10.20 9.856 9.992 3,683,455 +0.14(+1.38%)
Jan 03, 2018 9.947 10.13 9.811 9.856 2,266,200 -0.05(-0.46%)
Jan 02, 2018 9.856 9.902 9.606 9.902 3,713,183 +0.09(+0.93%)
Dec 29, 2017 9.811 9.811 9.811 0 -0.18(-1.82%)
Dec 28, 2017 9.947 10.04 9.811 9.992 2,508,554 +0.05(+0.46%)
Dec 27, 2017 10.13 10.15 9.902 9.947 1,744,972 -0.18(-1.79%)
Dec 26, 2017 10.27 10.40 10.08 10.13 1,661,095 -0.18(-1.76%)
Dec 22, 2017 10.27 10.45 10.17 10.31 1,664,570 +0.05(+0.44%)
Dec 21, 2017 10.17 10.45 10.08 10.27 2,969,056 +0.09(+0.89%)
Dec 20, 2017 10.27 10.40 10.17 10.17 1,840,168 -0.14(-1.32%)
Dec 19, 2017 10.54 10.58 10.27 10.31 1,617,888 -0.27(-2.57%)
Dec 18, 2017 10.54 10.63 10.17 10.58 3,467,672 +0.05(+0.43%)
Dec 15, 2017 10.27 10.58 10.08 10.54 5,372,005 +0.32(+3.11%)
Dec 14, 2017 9.856 10.22 9.743 10.22 3,972,094 +0.41(+4.17%)
Dec 13, 2017 9.811 9.947 9.674 9.811 3,978,864 +0.00(+0.00%)
Dec 12, 2017 9.992 10.02 9.697 9.811 5,429,591 -0.14(-1.37%)
Dec 11, 2017 9.947 10.02 9.833 9.947 2,420,985 +0.05(+0.46%)
Dec 08, 2017 10.17 10.22 9.811 9.902 3,731,395 +0.00(+0.00%)
Dec 07, 2017 10.04 10.22 9.947 3,102,206 +0.00(+0.00%)
Dec 06, 2017 10.31 10.31 9.947 10.04 4,124,719 -0.23(-2.21%)
Dec 05, 2017 10.72 10.81 10.27 10.27 3,715,736 -0.36(-3.42%)
Dec 04, 2017 10.81 10.88 10.49 10.63 2,916,923 -0.09(-0.85%)
Dec 01, 2017 10.58 10.72 10.40 10.72 5,974,395 +0.18(+1.72%)
Nov 30, 2017 10.99 11.08 10.49 10.54 6,954,329 -0.45(-4.13%)
Nov 29, 2017 11.08 11.29 10.95 10.99 6,810,536 -0.09(-0.82%)
Nov 28, 2017 10.95 11.15 10.72 11.08 5,877,019 +0.18(+1.67%)
Nov 27, 2017 10.81 10.99 10.72 10.90 6,081,209 +0.08(+0.76%)
Nov 24, 2017 10.64 11.09 10.50 10.82 15,336,296 +0.09(+0.84%)
Nov 22, 2017 10.35 10.77 10.32 10.73 10,906,749 +0.23(+2.15%)
Nov 21, 2017 10.73 10.73 10.28 10.50 17,735,712 -0.23(-2.10%)
Nov 20, 2017 10.28 10.77 10.23 10.73 11,722,584 +0.41(+3.93%)
Nov 17, 2017 10.68 10.73 10.10 10.32 34,841,440 +0.18(+1.78%)
Nov 16, 2017 10.10 10.37 9.963 10.14 9,828,898 +0.14(+1.35%)
Nov 15, 2017 9.872 10.50 9.737 10.01 8,057,617 +0.09(+0.91%)
Nov 14, 2017 9.467 9.917 9.286 9.917 10,478,173 +0.50(+5.26%)
Nov 13, 2017 9.737 9.737 9.377 9.422 5,875,994 -0.23(-2.34%)
Nov 10, 2017 9.737 9.872 9.534 9.647 7,738,804 -0.14(-1.38%)
Nov 09, 2017 9.692 9.963 9.647 9.782 6,639,791 -0.05(-0.46%)
Nov 08, 2017 9.782 9.917 9.647 9.827 4,689,951 -0.05(-0.46%)
Nov 07, 2017 9.602 10.05 9.557 9.872 5,329,414 +0.27(+2.82%)
Nov 06, 2017 10.01 10.05 9.422 9.602 8,016,227 -0.05(-0.47%)
Nov 03, 2017 9.917 9.963 9.467 9.647 6,470,245 -0.27(-2.73%)
Nov 02, 2017 9.872 10.14 9.241 9.917 10,441,372 +0.23(+2.33%)
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.