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 (%)
Sep 30, 2019 3.377 3.406 3.298 3.298 764,854 -0.06(-1.76%)
Sep 27, 2019 3.495 3.545 3.327 3.357 770,418 -0.11(-3.13%)
Sep 26, 2019 3.505 3.505 3.406 3.466 1,082,002 -0.04(-1.13%)
Sep 25, 2019 3.318 3.525 3.248 3.505 1,599,252 +0.16(+4.72%)
Sep 24, 2019 3.466 3.466 3.318 3.347 929,467 -0.14(-3.97%)
Sep 23, 2019 3.495 3.535 3.466 3.485 490,323 -0.05(-1.40%)
Sep 20, 2019 3.564 3.594 3.426 3.535 1,245,409 -0.03(-0.83%)
Sep 19, 2019 3.663 3.663 3.564 3.564 634,065 -0.10(-2.70%)
Sep 18, 2019 3.762 3.772 3.604 3.663 814,007 -0.10(-2.62%)
Sep 17, 2019 3.831 3.890 3.713 3.762 1,052,100 -0.08(-2.06%)
Sep 16, 2019 3.811 3.880 3.772 3.841 953,263 +0.03(+0.78%)
Sep 13, 2019 3.801 3.890 3.782 3.811 1,495,058 +0.04(+1.05%)
Sep 12, 2019 3.693 3.821 3.643 3.772 1,261,142 +0.06(+1.60%)
Sep 11, 2019 3.683 3.713 3.624 3.713 1,679,820 +0.10(+2.73%)
Sep 10, 2019 3.643 3.722 3.560 3.614 3,578,013 -0.02(-0.54%)
Sep 09, 2019 3.594 3.693 3.594 3.634 1,246,691 +0.07(+1.94%)
Sep 06, 2019 3.564 3.599 3.505 3.564 1,092,176 +0.01(+0.28%)
Sep 05, 2019 3.485 3.594 3.476 3.555 1,571,103 +0.09(+2.56%)
Sep 04, 2019 3.397 3.490 3.387 3.466 1,303,605 +0.11(+3.24%)
Sep 03, 2019 3.466 3.495 3.293 3.357 1,741,674 -0.16(-4.49%)
Aug 30, 2019 3.495 3.555 3.456 3.515 778,115 +0.03(+0.85%)
Aug 29, 2019 3.456 3.495 3.426 3.485 1,297,198 +0.07(+2.02%)
Aug 28, 2019 3.288 3.436 3.259 3.416 1,365,038 +0.12(+3.59%)
Aug 27, 2019 3.494 3.494 3.288 3.298 905,213 -0.16(-4.55%)
Aug 26, 2019 3.504 3.519 3.396 3.455 731,194 -0.01(-0.28%)
Aug 23, 2019 3.720 3.740 3.445 3.465 1,224,747 -0.30(-8.07%)
Aug 22, 2019 3.632 3.803 3.573 3.769 1,944,306 +0.15(+4.06%)
Aug 21, 2019 3.700 3.700 3.612 3.622 1,349,355 -0.02(-0.54%)
Aug 20, 2019 3.681 3.740 3.622 3.641 1,582,068 -0.03(-0.80%)
Aug 19, 2019 3.632 3.789 3.632 3.671 2,620,872 +0.09(+2.47%)
Aug 16, 2019 3.543 3.671 3.514 3.583 1,849,194 +0.06(+1.67%)
Aug 15, 2019 3.504 3.690 3.455 3.524 2,306,529 +0.15(+4.36%)
Aug 14, 2019 3.484 3.524 3.327 3.376 1,884,482 -0.20(-5.49%)
Aug 13, 2019 3.268 3.641 3.259 3.573 2,232,466 +0.30(+9.31%)
Aug 12, 2019 3.052 3.347 3.043 3.268 4,601,360 -0.21(-5.93%)
Aug 09, 2019 3.416 3.533 3.337 3.475 2,222,598 +0.09(+2.61%)
Aug 08, 2019 3.337 3.583 3.317 3.386 3,767,810 +0.09(+2.68%)
Aug 07, 2019 4.014 4.014 2.886 3.298 15,810,893 -1.86(-36.00%)
Aug 06, 2019 5.153 5.231 5.045 5.153 2,107,579 +0.02(+0.38%)
Aug 05, 2019 5.153 5.153 4.986 5.133 1,293,483 -0.08(-1.51%)
Aug 02, 2019 5.251 5.271 5.084 5.212 946,807 -0.04(-0.75%)
Aug 01, 2019 5.575 5.604 5.251 5.251 948,650 -0.32(-5.81%)
Jul 31, 2019 5.653 5.712 5.546 5.575 752,112 -0.08(-1.39%)
Jul 30, 2019 5.604 5.693 5.565 5.653 471,858 +0.00(+0.00%)
Jul 29, 2019 5.575 5.668 5.506 5.653 583,576 +0.07(+1.23%)
Jul 26, 2019 5.506 5.604 5.487 5.585 847,674 +0.11(+1.97%)
Jul 25, 2019 5.595 5.624 5.467 5.477 447,770 -0.12(-2.11%)
Jul 24, 2019 5.330 5.644 5.330 5.595 1,147,096 +0.26(+4.78%)
Jul 23, 2019 5.398 5.398 5.261 5.339 1,454,161 -0.09(-1.63%)
Jul 22, 2019 5.624 5.624 5.408 5.428 977,668 -0.20(-3.49%)
Jul 19, 2019 5.546 5.683 5.536 5.624 1,057,249 +0.08(+1.42%)
Jul 18, 2019 5.771 5.781 5.536 5.546 1,168,219 -0.23(-3.91%)
Jul 17, 2019 5.948 5.948 5.771 5.771 1,504,529 -0.21(-3.45%)
Jul 16, 2019 5.889 6.026 5.858 5.977 445,264 +0.09(+1.50%)
Jul 15, 2019 5.977 5.987 5.850 5.889 593,610 -0.09(-1.48%)
Jul 12, 2019 5.899 6.036 5.879 5.977 736,722 +0.09(+1.50%)
Jul 11, 2019 6.007 6.066 5.869 5.889 891,475 -0.11(-1.80%)
Jul 10, 2019 6.076 6.095 5.928 5.997 621,388 -0.01(-0.16%)
Jul 09, 2019 6.007 6.066 5.953 6.007 767,509 -0.01(-0.16%)
Jul 08, 2019 6.017 6.125 5.997 6.017 1,881,565 -0.03(-0.49%)
Jul 05, 2019 6.134 6.164 5.982 6.046 769,122 -0.09(-1.44%)
Jul 03, 2019 6.105 6.193 6.095 6.134 614,971 +0.05(+0.81%)
Jul 02, 2019 5.958 6.110 5.928 6.085 1,005,204 +0.14(+2.31%)
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.