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 31, 2020 1.630 1.750 1.620 1.710 1,660,369 +0.09(+5.56%)
Mar 30, 2020 1.610 1.690 1.510 1.620 1,036,201 +0.00(+0.00%)
Mar 27, 2020 1.720 1.730 1.600 1.620 968,400 -0.09(-5.26%)
Mar 26, 2020 1.830 1.985 1.600 1.710 1,283,823 -0.16(-8.56%)
Mar 25, 2020 1.520 1.980 1.480 1.870 1,654,439 +0.39(+26.35%)
Mar 24, 2020 1.590 1.660 1.340 1.480 1,394,126 -0.03(-1.99%)
Mar 23, 2020 1.770 1.770 1.500 1.510 1,399,775 -0.23(-13.22%)
Mar 20, 2020 1.780 1.880 1.650 1.740 1,262,700 -0.04(-2.25%)
Mar 19, 2020 1.570 1.890 1.500 1.780 716,915 +0.21(+13.38%)
Mar 18, 2020 1.850 1.910 1.500 1.570 1,086,370 -0.43(-21.50%)
Mar 17, 2020 1.840 2.150 1.625 2.000 1,041,291 +0.22(+12.36%)
Mar 16, 2020 1.500 2.030 1.500 1.780 1,415,067 -0.57(-24.26%)
Mar 13, 2020 2.170 2.360 2.090 2.350 1,397,000 +0.34(+16.92%)
Mar 12, 2020 2.250 2.270 1.940 2.010 1,831,369 -0.35(-14.83%)
Mar 11, 2020 2.598 2.667 2.350 2.360 1,673,228 -0.31(-11.52%)
Mar 10, 2020 2.767 2.821 2.638 2.667 2,612,519 +0.06(+2.28%)
Mar 09, 2020 2.737 2.866 2.261 2.608 972,376 -0.63(-19.57%)
Mar 06, 2020 3.163 3.411 3.133 3.243 913,274 -0.05(-1.51%)
Mar 05, 2020 3.292 3.371 3.223 3.292 1,330,135 -0.13(-3.77%)
Mar 04, 2020 3.520 3.570 3.243 3.421 1,051,518 -0.05(-1.43%)
Mar 03, 2020 3.619 3.728 3.421 3.471 1,094,592 -0.03(-0.85%)
Mar 02, 2020 3.471 3.540 3.084 3.500 1,884,888 +0.06(+1.73%)
Feb 28, 2020 3.332 3.560 3.302 3.441 1,357,507 -0.02(-0.57%)
Feb 27, 2020 3.689 3.748 3.124 3.461 2,049,314 -0.30(-7.92%)
Feb 26, 2020 4.432 4.472 3.748 3.758 2,236,136 -0.69(-15.59%)
Feb 25, 2020 4.383 4.651 4.313 4.452 4,350,982 +0.23(+5.40%)
Feb 24, 2020 4.135 4.234 3.966 4.224 1,172,197 -0.08(-1.84%)
Feb 21, 2020 4.502 4.561 4.284 4.304 628,279 -0.20(-4.41%)
Feb 20, 2020 4.472 4.542 4.423 4.502 1,230,790 +0.05(+1.11%)
Feb 19, 2020 4.591 4.601 4.442 4.452 709,964 -0.11(-2.39%)
Feb 18, 2020 4.591 4.631 4.462 4.561 310,120 -0.03(-0.65%)
Feb 14, 2020 4.522 4.621 4.502 4.591 317,871 +0.07(+1.54%)
Feb 13, 2020 4.373 4.542 4.367 4.522 420,451 +0.11(+2.47%)
Feb 12, 2020 4.423 4.467 4.284 4.413 492,122 +0.06(+1.37%)
Feb 11, 2020 4.413 4.472 4.333 4.353 388,398 -0.02(-0.45%)
Feb 10, 2020 4.323 4.413 4.284 4.373 356,763 +0.00(+0.00%)
Feb 07, 2020 4.462 4.472 4.323 4.373 406,818 -0.11(-2.43%)
Feb 06, 2020 4.452 4.561 4.413 4.482 375,710 +0.08(+1.80%)
Feb 05, 2020 4.363 4.482 4.333 4.403 641,888 +0.12(+2.78%)
Feb 04, 2020 4.343 4.462 4.264 4.284 569,636 +0.05(+1.17%)
Feb 03, 2020 4.036 4.234 3.986 4.234 1,199,410 +0.30(+7.56%)
Jan 31, 2020 4.135 4.175 3.907 3.937 877,977 -0.22(-5.25%)
Jan 30, 2020 4.125 4.155 4.006 4.155 571,481 +0.03(+0.72%)
Jan 29, 2020 4.284 4.378 4.085 4.125 895,540 -0.14(-3.26%)
Jan 28, 2020 4.264 4.413 4.254 4.264 404,365 +0.01(+0.23%)
Jan 27, 2020 4.343 4.383 4.254 4.254 642,930 -0.20(-4.45%)
Jan 24, 2020 4.561 4.611 4.413 4.452 391,388 -0.13(-2.81%)
Jan 23, 2020 4.621 4.680 4.452 4.581 664,455 -0.07(-1.49%)
Jan 22, 2020 4.641 4.730 4.626 4.651 386,473 +0.01(+0.21%)
Jan 21, 2020 4.542 4.670 4.492 4.641 777,011 +0.06(+1.30%)
Jan 17, 2020 4.720 4.740 4.561 4.581 325,636 -0.10(-2.12%)
Jan 16, 2020 4.690 4.760 4.656 4.680 324,133 +0.05(+1.07%)
Jan 15, 2020 4.532 4.730 4.532 4.631 621,011 +0.09(+1.97%)
Jan 14, 2020 4.452 4.581 4.432 4.542 687,749 +0.12(+2.69%)
Jan 13, 2020 4.353 4.482 4.318 4.423 448,060 +0.06(+1.36%)
Jan 10, 2020 4.353 4.423 4.274 4.363 672,450 +0.04(+0.92%)
Jan 09, 2020 4.472 4.472 4.304 4.323 620,709 -0.15(-3.33%)
Jan 08, 2020 4.413 4.532 4.373 4.472 654,398 +0.04(+0.89%)
Jan 07, 2020 4.522 4.610 4.408 4.432 544,242 -0.10(-2.19%)
Jan 06, 2020 4.482 4.551 4.413 4.532 542,515 +0.01(+0.22%)
Jan 03, 2020 4.492 4.522 4.418 4.522 445,140 -0.04(-0.87%)
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.