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 (%)
Mar 29, 2019 5.105 5.124 4.989 5.076 1,193,244 +0.01(+0.19%)
Mar 28, 2019 5.153 5.197 5.008 5.066 1,025,976 -0.08(-1.50%)
Mar 27, 2019 5.202 5.231 5.037 5.144 1,585,112 -0.05(-0.93%)
Mar 26, 2019 5.124 5.221 5.076 5.192 1,517,058 +0.10(+1.90%)
Mar 25, 2019 5.269 5.289 5.057 5.095 1,734,626 -0.21(-4.01%)
Mar 22, 2019 5.559 5.579 5.221 5.308 1,881,452 -0.30(-5.34%)
Mar 21, 2019 5.550 5.685 5.511 5.608 795,312 +0.05(+0.87%)
Mar 20, 2019 5.617 5.646 5.472 5.559 898,880 -0.08(-1.37%)
Mar 19, 2019 5.656 5.762 5.559 5.637 1,788,695 +0.00(+0.00%)
Mar 18, 2019 5.869 5.936 5.632 5.637 1,684,711 -0.23(-3.95%)
Mar 15, 2019 5.849 5.917 5.811 5.869 1,854,768 +0.01(+0.17%)
Mar 14, 2019 5.791 5.898 5.782 5.859 1,302,621 +0.05(+0.83%)
Mar 13, 2019 5.830 5.878 5.724 5.811 1,495,789 +0.00(+0.00%)
Mar 12, 2019 5.897 5.916 5.782 5.811 1,433,220 -0.04(-0.65%)
Mar 11, 2019 5.544 5.868 5.544 5.849 1,961,989 +0.32(+5.86%)
Mar 08, 2019 5.630 5.677 5.516 5.525 2,329,218 -0.13(-2.36%)
Mar 07, 2019 5.868 5.878 5.658 5.658 1,657,989 -0.15(-2.62%)
Mar 06, 2019 5.792 5.925 5.735 5.811 2,446,033 -0.01(-0.16%)
Mar 05, 2019 5.878 5.963 5.773 5.820 1,609,467 -0.06(-0.97%)
Mar 04, 2019 5.954 6.038 5.716 5.878 7,994,535 +0.01(+0.16%)
Mar 01, 2019 5.906 6.211 5.868 5.868 4,996,566 +0.00(+0.00%)
Feb 28, 2019 5.954 6.116 5.839 5.868 5,844,101 -0.20(-3.30%)
Feb 27, 2019 6.335 6.430 6.030 6.068 2,620,234 -0.37(-5.77%)
Feb 26, 2019 6.916 6.916 6.430 6.440 2,947,670 -0.48(-6.89%)
Feb 25, 2019 7.202 7.221 6.906 6.916 1,510,701 -0.29(-3.97%)
Feb 22, 2019 7.173 7.564 7.149 7.202 1,533,601 -0.05(-0.66%)
Feb 21, 2019 7.240 7.302 7.106 7.249 998,277 -0.04(-0.52%)
Feb 20, 2019 7.164 7.411 7.154 7.287 1,378,455 +0.13(+1.86%)
Feb 19, 2019 6.992 7.183 6.916 7.154 837,511 +0.15(+2.18%)
Feb 15, 2019 7.049 7.049 6.954 7.002 630,593 -0.01(-0.14%)
Feb 14, 2019 7.002 7.059 6.902 7.011 599,400 +0.02(+0.27%)
Feb 13, 2019 6.754 7.011 6.754 6.992 864,549 +0.26(+3.82%)
Feb 12, 2019 6.735 6.782 6.687 6.735 557,861 +0.06(+0.86%)
Feb 11, 2019 6.582 6.716 6.563 6.678 551,206 +0.10(+1.59%)
Feb 08, 2019 6.535 6.592 6.449 6.573 358,494 +0.01(+0.15%)
Feb 07, 2019 6.687 6.706 6.444 6.563 543,623 -0.20(-2.96%)
Feb 06, 2019 6.925 6.935 6.744 6.763 362,785 -0.14(-2.07%)
Feb 05, 2019 6.897 6.957 6.840 6.906 970,257 +0.01(+0.14%)
Feb 04, 2019 6.906 6.954 6.849 6.897 555,067 -0.03(-0.41%)
Feb 01, 2019 6.983 6.992 6.906 6.925 536,115 -0.06(-0.82%)
Jan 31, 2019 6.868 7.049 6.840 6.983 1,110,317 +0.10(+1.52%)
Jan 30, 2019 6.916 6.916 6.763 6.878 670,625 -0.01(-0.14%)
Jan 29, 2019 6.906 6.906 6.763 6.887 782,277 -0.02(-0.28%)
Jan 28, 2019 6.821 6.925 6.782 6.906 1,142,680 +0.02(+0.28%)
Jan 25, 2019 6.811 6.930 6.773 6.887 1,110,651 +0.15(+2.26%)
Jan 24, 2019 6.716 6.754 6.630 6.735 523,260 +0.04(+0.57%)
Jan 23, 2019 6.773 6.840 6.573 6.697 910,399 -0.05(-0.71%)
Jan 22, 2019 6.821 6.830 6.663 6.744 1,124,659 -0.08(-1.12%)
Jan 18, 2019 6.859 6.944 6.792 6.821 764,333 +0.00(+0.00%)
Jan 17, 2019 6.735 6.916 6.678 6.821 801,456 +0.09(+1.27%)
Jan 16, 2019 6.725 6.811 6.654 6.735 1,163,491 -0.01(-0.14%)
Jan 15, 2019 6.744 6.802 6.668 6.744 693,499 +0.01(+0.14%)
Jan 14, 2019 6.697 6.902 6.563 6.735 686,419 -0.02(-0.28%)
Jan 11, 2019 6.716 6.887 6.668 6.754 1,592,808 +0.02(+0.28%)
Jan 10, 2019 6.601 6.763 6.516 6.735 986,492 +0.10(+1.58%)
Jan 09, 2019 6.611 6.659 6.468 6.630 879,521 +0.08(+1.16%)
Jan 08, 2019 6.478 6.621 6.440 6.554 1,015,124 +0.15(+2.38%)
Jan 07, 2019 6.144 6.420 6.001 6.401 926,930 +0.27(+4.35%)
Jan 04, 2019 5.839 6.173 5.782 6.135 787,638 +0.41(+7.15%)
Jan 03, 2019 5.630 5.792 5.535 5.725 709,531 +0.06(+1.01%)
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.