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 (%)
Feb 28, 2011 11.40 11.62 11.03 11.15 237,734 -0.10(-0.91%)
Feb 25, 2011 10.93 11.28 10.84 11.25 177,709 +0.37(+3.37%)
Feb 24, 2011 10.44 11.05 10.41 10.88 378,083 +0.47(+4.50%)
Feb 23, 2011 10.32 10.56 10.18 10.41 243,230 +0.02(+0.16%)
Feb 22, 2011 10.34 10.54 10.16 10.40 227,353 -0.15(-1.45%)
Feb 18, 2011 10.36 10.61 10.21 10.55 160,413 +0.23(+2.23%)
Feb 17, 2011 10.28 10.41 10.15 10.32 146,272 +0.03(+0.25%)
Feb 16, 2011 10.27 10.47 10.22 10.30 126,335 +0.09(+0.92%)
Feb 15, 2011 10.46 10.81 10.09 10.20 198,324 -0.38(-3.55%)
Feb 14, 2011 10.61 10.70 10.48 10.58 179,037 -0.08(-0.72%)
Feb 11, 2011 10.53 10.68 10.41 10.65 562,017 +0.07(+0.64%)
Feb 10, 2011 8.941 10.81 8.941 10.59 795,918 +1.52(+16.73%)
Feb 09, 2011 9.239 9.469 8.276 9.068 455,186 -0.31(-3.27%)
Feb 08, 2011 9.043 9.469 9.034 9.375 302,465 +0.34(+3.77%)
Feb 07, 2011 8.855 9.094 8.813 9.034 89,067 +0.21(+2.42%)
Feb 04, 2011 9.154 9.154 8.710 8.821 96,763 -0.33(-3.63%)
Feb 03, 2011 9.128 9.512 8.949 9.154 112,038 +0.02(+0.19%)
Feb 02, 2011 9.162 9.435 9.043 9.137 85,368 -0.04(-0.46%)
Feb 01, 2011 8.531 9.239 8.395 9.179 155,215 +0.83(+9.90%)
Jan 31, 2011 8.463 8.514 8.208 8.352 148,316 -0.06(-0.71%)
Jan 28, 2011 8.745 8.779 8.276 8.412 210,752 -0.36(-4.08%)
Jan 27, 2011 8.779 8.950 8.651 8.770 74,558 -0.01(-0.10%)
Jan 26, 2011 8.813 9.009 8.668 8.779 97,590 -0.01(-0.10%)
Jan 25, 2011 8.727 8.838 8.608 8.787 133,175 +0.02(+0.19%)
Jan 24, 2011 8.625 8.813 8.608 8.770 219,246 +0.11(+1.28%)
Jan 21, 2011 8.830 8.830 8.651 8.659 152,320 -0.10(-1.17%)
Jan 20, 2011 8.523 8.847 8.438 8.762 242,948 +0.20(+2.39%)
Jan 19, 2011 8.710 8.753 8.549 8.557 166,160 -0.19(-2.14%)
Jan 18, 2011 8.779 8.881 8.583 8.745 124,120 -0.11(-1.25%)
Jan 14, 2011 8.762 9.094 8.753 8.855 137,457 +0.11(+1.27%)
Jan 13, 2011 8.813 8.889 8.634 8.745 154,603 -0.04(-0.48%)
Jan 12, 2011 9.000 9.000 8.676 8.787 175,652 -0.08(-0.87%)
Jan 11, 2011 9.443 9.443 8.804 8.864 203,149 -0.52(-5.54%)
Jan 10, 2011 9.358 9.554 9.290 9.384 103,215 -0.06(-0.63%)
Jan 07, 2011 9.571 9.635 9.120 9.443 84,211 -0.10(-1.07%)
Jan 06, 2011 9.495 9.622 9.333 9.546 145,433 +0.03(+0.36%)
Jan 05, 2011 9.870 9.870 9.409 9.512 239,241 -0.38(-3.79%)
Jan 04, 2011 10.10 10.10 9.750 9.887 180,605 -0.19(-1.86%)
Jan 03, 2011 10.01 10.14 9.938 10.07 131,658 +0.20(+2.07%)
Dec 31, 2010 9.810 9.953 9.784 9.870 132,350 +0.04(+0.43%)
Dec 30, 2010 9.810 10.01 9.789 9.827 123,324 +0.02(+0.17%)
Dec 29, 2010 9.912 9.912 9.767 9.810 279,921 -0.09(-0.86%)
Dec 28, 2010 10.02 10.02 9.784 9.895 87,107 -0.10(-1.02%)
Dec 27, 2010 9.750 10.13 9.750 9.997 127,339 +0.18(+1.82%)
Dec 23, 2010 9.716 9.921 9.708 9.818 154,513 +0.10(+1.05%)
Dec 22, 2010 9.767 9.827 9.665 9.716 150,330 -0.04(-0.44%)
Dec 21, 2010 9.580 9.887 9.571 9.759 221,044 +0.25(+2.60%)
Dec 20, 2010 9.375 9.801 9.358 9.512 331,038 +0.18(+1.92%)
Dec 17, 2010 8.804 9.367 8.668 9.333 364,995 +0.55(+6.31%)
Dec 16, 2010 7.977 8.796 7.918 8.779 238,914 +0.81(+10.16%)
Dec 15, 2010 8.054 8.259 7.935 7.969 103,812 -0.13(-1.58%)
Dec 14, 2010 8.310 8.327 7.977 8.097 125,167 -0.15(-1.86%)
Dec 13, 2010 8.429 8.438 8.208 8.250 83,255 -0.12(-1.43%)
Dec 10, 2010 8.327 8.480 8.233 8.370 116,219 +0.07(+0.82%)
Dec 09, 2010 8.174 8.344 7.977 8.301 102,974 +0.25(+3.07%)
Dec 08, 2010 8.105 8.131 8.037 8.054 54,264 -0.02(-0.21%)
Dec 07, 2010 8.105 8.182 7.995 8.071 123,267 +0.10(+1.28%)
Dec 06, 2010 7.858 8.012 7.777 7.969 73,024 +0.10(+1.30%)
Dec 03, 2010 7.722 7.918 7.483 7.867 183,283 +0.06(+0.76%)
Dec 02, 2010 7.568 7.833 7.568 7.807 146,942 +0.26(+3.50%)
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.