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 (%)
May 31, 2019 5.569 5.772 5.482 5.598 1,140,600 +0.06(+1.05%)
May 30, 2019 5.695 5.758 5.492 5.540 845,578 -0.15(-2.55%)
May 29, 2019 5.695 5.704 5.569 5.685 1,017,085 -0.08(-1.34%)
May 28, 2019 5.995 6.082 5.753 5.762 1,176,152 -0.23(-3.87%)
May 24, 2019 5.985 6.053 5.898 5.995 549,097 +0.05(+0.81%)
May 23, 2019 5.908 5.995 5.869 5.946 848,431 -0.04(-0.65%)
May 22, 2019 6.130 6.193 5.975 5.985 759,584 -0.16(-2.67%)
May 21, 2019 6.072 6.207 6.072 6.149 742,254 +0.12(+1.92%)
May 20, 2019 6.091 6.101 6.004 6.033 598,261 -0.08(-1.27%)
May 17, 2019 6.198 6.246 6.082 6.111 717,270 -0.15(-2.32%)
May 16, 2019 6.227 6.338 6.188 6.256 1,121,040 +0.06(+0.94%)
May 15, 2019 6.024 6.217 6.014 6.198 914,313 +0.11(+1.75%)
May 14, 2019 6.062 6.178 5.999 6.091 895,760 +0.04(+0.64%)
May 13, 2019 6.188 6.217 5.840 6.053 2,203,096 -0.26(-4.13%)
May 10, 2019 6.497 6.546 6.246 6.314 1,367,624 -0.18(-2.83%)
May 09, 2019 6.294 6.575 6.256 6.497 1,099,082 +0.14(+2.13%)
May 08, 2019 6.352 6.526 6.318 6.362 841,652 +0.02(+0.30%)
May 07, 2019 6.449 6.565 6.304 6.343 1,110,681 -0.18(-2.81%)
May 06, 2019 6.285 6.604 6.236 6.526 1,578,781 +0.08(+1.20%)
May 03, 2019 6.236 6.507 6.236 6.449 1,255,301 +0.21(+3.41%)
May 02, 2019 6.604 6.633 6.178 6.236 1,948,207 -0.36(-5.43%)
May 01, 2019 6.681 6.884 6.555 6.594 2,014,675 -0.06(-0.87%)
Apr 30, 2019 6.517 6.768 6.430 6.652 2,083,136 +0.12(+1.78%)
Apr 29, 2019 6.430 6.671 6.410 6.536 1,549,856 +0.15(+2.27%)
Apr 26, 2019 6.188 6.410 6.169 6.391 1,186,935 +0.20(+3.28%)
Apr 25, 2019 6.159 6.236 6.077 6.188 1,612,492 -0.05(-0.78%)
Apr 24, 2019 6.120 6.304 6.053 6.236 1,464,420 +0.12(+1.90%)
Apr 23, 2019 5.917 6.217 5.878 6.120 5,211,194 +0.18(+3.09%)
Apr 22, 2019 6.091 6.111 5.898 5.937 1,415,559 -0.17(-2.85%)
Apr 18, 2019 6.053 6.140 6.009 6.111 1,624,021 +0.11(+1.77%)
Apr 17, 2019 6.043 6.130 5.956 6.004 818,059 -0.03(-0.48%)
Apr 16, 2019 5.946 6.111 5.937 6.033 1,238,789 +0.10(+1.63%)
Apr 15, 2019 6.024 6.053 5.917 5.937 902,505 -0.10(-1.60%)
Apr 12, 2019 6.140 6.140 5.995 6.033 1,042,654 -0.08(-1.27%)
Apr 11, 2019 6.120 6.140 6.053 6.111 616,045 +0.04(+0.64%)
Apr 10, 2019 5.917 6.101 5.908 6.072 611,263 +0.15(+2.61%)
Apr 09, 2019 5.975 6.033 5.908 5.917 1,065,753 -0.10(-1.61%)
Apr 08, 2019 5.811 6.043 5.801 6.014 1,415,118 +0.20(+3.49%)
Apr 05, 2019 5.627 5.840 5.608 5.811 2,190,494 +0.18(+3.26%)
Apr 04, 2019 5.395 5.714 5.395 5.627 1,445,510 +0.25(+4.68%)
Apr 03, 2019 5.240 5.424 5.202 5.376 1,307,207 +0.18(+3.54%)
Apr 02, 2019 5.202 5.221 5.153 5.192 1,321,294 -0.01(-0.19%)
Apr 01, 2019 5.124 5.284 5.110 5.202 1,327,046 +0.13(+2.48%)
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%)
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.