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 (%)
Apr 30, 2010 12.64 12.77 12.38 12.41 187,582 -0.27(-2.15%)
Apr 29, 2010 12.72 12.83 12.55 12.68 257,199 +0.13(+1.02%)
Apr 28, 2010 12.39 12.75 12.29 12.55 330,979 +0.20(+1.66%)
Apr 27, 2010 12.78 13.09 12.27 12.35 272,636 -0.44(-3.46%)
Apr 26, 2010 12.78 12.88 12.72 12.79 335,239 +0.10(+0.81%)
Apr 23, 2010 12.78 12.84 12.45 12.69 143,692 -0.05(-0.40%)
Apr 22, 2010 12.77 12.86 12.62 12.74 289,000 -0.10(-0.80%)
Apr 21, 2010 12.71 12.92 12.61 12.84 243,585 +0.12(+0.94%)
Apr 20, 2010 12.52 12.78 12.42 12.72 332,611 +0.37(+2.97%)
Apr 19, 2010 12.74 12.99 12.01 12.36 392,478 -0.35(-2.75%)
Apr 16, 2010 13.45 13.64 12.65 12.71 668,635 -0.72(-5.33%)
Apr 15, 2010 12.86 13.51 12.57 13.42 519,662 +0.65(+5.07%)
Apr 14, 2010 11.44 12.88 11.44 12.78 582,329 +1.41(+12.45%)
Apr 13, 2010 11.32 11.40 11.08 11.36 326,909 +0.12(+1.06%)
Apr 12, 2010 11.16 11.53 11.16 11.24 342,508 +0.05(+0.46%)
Apr 09, 2010 10.63 11.34 10.63 11.19 228,320 +0.49(+4.62%)
Apr 08, 2010 10.47 10.88 10.37 10.70 162,036 +0.10(+0.97%)
Apr 07, 2010 10.70 10.94 10.36 10.59 417,421 -0.10(-0.96%)
Apr 06, 2010 10.16 10.97 10.12 10.70 695,702 +0.57(+5.64%)
Apr 05, 2010 10.24 10.38 10.10 10.13 240,126 -0.17(-1.66%)
Apr 01, 2010 10.18 10.30 10.30 10.30 233,721 +0.16(+1.60%)
Mar 31, 2010 10.24 10.40 10.02 10.13 163,272 -0.06(-0.58%)
Mar 30, 2010 10.10 10.44 10.06 10.19 308,925 +0.18(+1.79%)
Mar 29, 2010 9.878 10.07 9.691 10.01 213,101 +0.25(+2.53%)
Mar 26, 2010 9.656 9.983 9.554 9.767 312,354 +0.21(+2.23%)
Mar 25, 2010 9.801 10.21 9.503 9.554 535,342 +0.03(+0.36%)
Mar 24, 2010 9.810 9.810 9.452 9.520 148,537 -0.26(-2.62%)
Mar 23, 2010 9.648 9.818 9.460 9.776 231,119 +0.20(+2.05%)
Mar 22, 2010 10.09 10.14 9.563 9.580 222,477 -0.55(-5.47%)
Mar 19, 2010 9.375 10.23 9.213 10.13 607,928 +0.81(+8.68%)
Mar 18, 2010 9.341 9.401 9.290 9.324 81,973 -0.09(-1.00%)
Mar 17, 2010 9.460 9.563 9.358 9.418 99,449 -0.07(-0.72%)
Mar 16, 2010 9.418 9.563 9.247 9.486 116,669 +0.12(+1.27%)
Mar 15, 2010 9.401 9.426 9.350 9.367 183,177 -0.38(-3.85%)
Mar 12, 2010 10.08 10.09 9.691 9.742 106,947 -0.25(-2.47%)
Mar 11, 2010 9.674 10.03 9.674 9.989 88,741 +0.20(+2.00%)
Mar 10, 2010 9.452 9.810 9.128 9.793 351,657 +0.26(+2.77%)
Mar 09, 2010 9.929 9.929 9.486 9.529 171,318 -0.38(-3.87%)
Mar 08, 2010 10.39 10.40 9.912 9.912 200,546 -0.37(-3.57%)
Mar 05, 2010 10.24 10.38 10.11 10.28 123,627 +0.09(+0.92%)
Mar 04, 2010 9.938 10.23 9.665 10.18 150,896 +0.25(+2.49%)
Mar 03, 2010 10.06 10.16 9.622 9.938 261,589 -0.14(-1.43%)
Mar 02, 2010 9.750 10.14 9.554 10.08 769,006 +0.36(+3.67%)
Mar 01, 2010 8.864 10.26 8.864 9.725 743,549 +1.06(+12.19%)
Feb 26, 2010 8.523 8.898 8.489 8.668 403,585 +0.18(+2.11%)
Feb 25, 2010 7.654 8.506 7.654 8.489 237,549 +0.79(+10.30%)
Feb 24, 2010 7.671 7.926 7.594 7.696 183,091 +0.15(+2.03%)
Feb 23, 2010 7.381 7.756 7.330 7.543 259,150 -0.06(-0.78%)
Feb 22, 2010 7.321 7.713 7.279 7.602 172,419 +0.27(+3.72%)
Feb 19, 2010 7.193 7.458 7.134 7.330 67,083 +0.07(+0.94%)
Feb 18, 2010 7.347 7.628 7.193 7.262 89,959 -0.09(-1.27%)
Feb 17, 2010 7.781 7.816 7.347 7.355 123,919 -0.36(-4.64%)
Feb 16, 2010 7.151 7.807 7.057 7.713 126,317 +0.57(+8.00%)
Feb 12, 2010 7.210 7.142 7.142 7.142 96,680 -0.21(-2.90%)
Feb 11, 2010 6.921 7.372 6.844 7.355 173,980 +0.44(+6.41%)
Feb 10, 2010 7.066 7.176 6.844 6.912 108,829 -0.15(-2.17%)
Feb 09, 2010 7.074 7.151 6.887 7.066 108,091 +0.05(+0.73%)
Feb 08, 2010 6.997 7.210 6.887 7.014 95,774 -0.03(-0.48%)
Feb 05, 2010 7.423 7.423 6.733 7.048 171,927 -0.38(-5.05%)
Feb 04, 2010 7.671 7.722 7.389 7.423 129,675 -0.25(-3.22%)
Feb 03, 2010 7.960 7.988 7.585 7.671 117,656 -0.33(-4.15%)
Feb 02, 2010 7.296 8.054 7.168 8.003 176,462 +0.80(+11.12%)
Feb 01, 2010 7.210 7.355 7.100 7.202 94,619 -0.01(-0.12%)
Jan 29, 2010 7.108 7.466 7.006 7.210 148,723 +0.08(+1.08%)
Jan 28, 2010 7.193 7.202 7.134 7.134 60,881 -0.03(-0.36%)
Jan 27, 2010 7.100 7.176 6.801 7.159 98,867 +0.02(+0.24%)
Jan 26, 2010 7.296 7.296 6.985 7.142 156,550 -0.17(-2.33%)
Jan 25, 2010 7.185 7.509 7.074 7.313 187,120 +0.25(+3.50%)
Jan 22, 2010 7.270 7.270 6.912 7.066 271,448 -0.27(-3.72%)
Jan 21, 2010 7.066 7.568 7.006 7.338 225,644 +0.33(+4.74%)
Jan 20, 2010 7.006 7.185 6.938 7.006 243,828 +0.01(+0.12%)
Jan 19, 2010 6.955 7.031 6.878 6.997 68,014 +0.09(+1.36%)
Jan 15, 2010 6.716 6.904 6.904 6.904 286,051 +0.26(+3.98%)
Jan 14, 2010 6.443 6.673 6.384 6.639 55,977 +0.19(+2.91%)
Jan 13, 2010 6.341 6.494 6.205 6.452 134,909 +0.08(+1.20%)
Jan 12, 2010 6.512 6.546 6.256 6.375 136,153 -0.22(-3.36%)
Jan 11, 2010 6.614 6.673 6.384 6.597 52,694 -0.03(-0.51%)
Jan 08, 2010 6.554 6.699 6.486 6.631 89,690 +0.10(+1.57%)
Jan 07, 2010 6.350 6.580 6.316 6.529 99,345 +0.22(+3.51%)
Jan 06, 2010 6.043 6.358 6.026 6.307 148,869 +0.21(+3.50%)
Jan 05, 2010 6.051 6.094 5.992 6.094 66,986 +0.02(+0.28%)
Jan 04, 2010 6.009 6.154 5.923 6.077 139,428 +0.05(+0.85%)
Dec 31, 2009 5.881 6.026 6.026 6.026 72,627 +0.09(+1.43%)
Dec 30, 2009 6.128 6.128 5.855 5.941 292,949 -0.21(-3.46%)
Dec 29, 2009 6.034 6.222 5.935 6.154 62,063 +0.05(+0.84%)
Dec 28, 2009 6.384 6.392 5.975 6.102 207,296 -0.34(-5.29%)
Dec 24, 2009 6.503 6.691 6.426 6.443 62,627 -0.09(-1.43%)
Dec 23, 2009 6.818 6.887 6.477 6.537 169,894 -0.28(-4.13%)
Dec 22, 2009 6.324 6.904 6.239 6.818 283,116 +0.44(+6.95%)
Dec 21, 2009 6.111 6.605 6.094 6.375 152,766 +0.19(+3.03%)
Dec 18, 2009 5.915 6.264 5.898 6.188 355,680 +0.31(+5.22%)
Dec 17, 2009 5.592 5.949 5.591 5.881 73,557 +0.15(+2.68%)
Dec 16, 2009 5.727 5.744 5.625 5.728 73,933 +0.06(+1.05%)
Dec 15, 2009 5.847 5.906 5.361 5.668 509,177 -0.26(-4.32%)
Dec 14, 2009 5.591 5.949 5.574 5.923 292,843 +0.28(+4.98%)
Dec 11, 2009 5.540 5.659 5.446 5.642 101,589 +0.07(+1.22%)
Dec 10, 2009 5.463 5.574 5.429 5.574 133,453 +0.09(+1.71%)
Dec 09, 2009 5.412 5.514 5.369 5.480 138,166 +0.01(+0.16%)
Dec 08, 2009 5.463 5.472 5.310 5.472 90,961 +0.03(+0.63%)
Dec 07, 2009 5.404 5.480 5.327 5.438 119,073 +0.08(+1.43%)
Dec 04, 2009 5.011 5.378 4.926 5.361 243,511 +0.40(+8.08%)
Dec 03, 2009 5.173 5.216 4.918 4.960 99,895 -0.26(-4.90%)
Dec 02, 2009 5.182 5.310 5.114 5.216 72,038 -0.02(-0.33%)
Dec 01, 2009 5.259 5.369 5.190 5.233 163,168 -0.03(-0.65%)
Nov 30, 2009 5.020 5.352 5.020 5.267 492,302 +0.17(+3.34%)
Nov 27, 2009 5.054 5.131 4.833 5.097 123,275 -0.09(-1.64%)
Nov 25, 2009 5.233 5.267 5.156 5.182 101,821 -0.01(-0.16%)
Nov 24, 2009 5.190 5.276 5.063 5.190 258,964 -0.05(-0.98%)
Nov 23, 2009 5.344 5.489 5.097 5.242 263,380 -0.09(-1.60%)
Nov 20, 2009 5.361 5.378 5.284 5.327 122,804 -0.09(-1.73%)
Nov 19, 2009 5.540 5.548 5.335 5.421 92,837 -0.14(-2.60%)
Nov 18, 2009 5.710 5.787 5.497 5.565 96,402 -0.11(-1.95%)
Nov 17, 2009 5.565 5.719 5.565 5.676 134,406 +0.09(+1.68%)
Nov 16, 2009 5.548 5.642 5.455 5.583 169,347 +0.15(+2.83%)
Nov 13, 2009 5.352 5.489 5.335 5.429 153,633 -0.01(-0.16%)
Nov 12, 2009 5.668 5.830 5.421 5.438 155,097 -0.26(-4.63%)
Nov 11, 2009 5.565 5.771 5.565 5.702 180,259 +0.22(+4.04%)
Nov 10, 2009 5.523 5.676 5.378 5.480 223,479 -0.16(-2.87%)
Nov 09, 2009 5.685 5.753 5.422 5.642 246,811 -0.07(-1.19%)
Nov 06, 2009 5.744 5.915 5.557 5.710 191,910 -0.14(-2.33%)
Nov 05, 2009 5.625 5.864 5.525 5.847 219,936 +0.26(+4.73%)
Nov 04, 2009 5.736 5.864 5.514 5.583 405,170 -0.04(-0.76%)
Nov 03, 2009 6.230 6.298 5.182 5.625 1,248,648 -0.95(-14.40%)
Nov 02, 2009 6.094 6.750 6.060 6.571 820,516 +0.54(+8.90%)
Oct 30, 2009 6.742 6.776 6.000 6.034 637,354 -0.66(-9.81%)
Oct 29, 2009 6.699 6.878 6.384 6.691 639,661 +0.07(+1.03%)
Oct 28, 2009 6.972 6.989 6.614 6.622 831,516 -0.39(-5.59%)
Oct 27, 2009 7.458 7.526 6.759 7.014 374,133 -0.37(-4.97%)
Oct 26, 2009 8.080 8.122 7.279 7.381 343,526 -0.59(-7.38%)
Oct 23, 2009 7.884 7.977 7.798 7.969 245,064 -0.19(-2.30%)
Oct 22, 2009 7.977 8.267 7.926 8.156 341,136 +0.14(+1.81%)
Oct 21, 2009 8.088 8.182 7.901 8.012 994,229 -0.03(-0.32%)
Oct 20, 2009 7.892 8.063 7.867 8.037 483,776 +0.09(+1.18%)
Oct 19, 2009 7.875 8.080 7.824 7.943 558,965 +0.18(+2.31%)
Oct 16, 2009 7.679 7.781 7.347 7.764 619,973 +0.09(+1.22%)
Oct 15, 2009 7.372 7.696 7.227 7.671 506,483 +0.23(+3.09%)
Oct 14, 2009 6.767 7.475 6.767 7.441 630,845 +0.66(+9.81%)
Oct 13, 2009 6.554 6.818 6.358 6.776 530,284 +0.27(+4.19%)
Oct 12, 2009 6.358 6.546 6.213 6.503 398,570 +0.25(+3.95%)
Oct 09, 2009 6.034 6.401 6.000 6.256 404,648 +0.22(+3.67%)
Oct 08, 2009 6.000 6.137 5.889 6.034 126,995 +0.14(+2.46%)
Oct 07, 2009 5.727 5.889 5.583 5.889 207,479 +0.02(+0.29%)
Oct 06, 2009 5.531 6.128 5.455 5.872 594,899 +0.42(+7.66%)
Oct 05, 2009 4.730 5.583 4.662 5.455 994,189 +0.81(+17.43%)
Oct 02, 2009 4.355 4.688 4.355 4.645 228,511 +0.18(+4.01%)
Oct 01, 2009 4.389 4.483 4.270 4.466 179,207 +0.12(+2.75%)
Sep 30, 2009 4.517 4.602 4.261 4.347 119,050 -0.18(-3.95%)
Sep 29, 2009 4.551 4.747 4.449 4.526 266,007 +0.09(+1.92%)
Sep 28, 2009 4.449 4.619 4.415 4.440 187,801 +0.07(+1.56%)
Sep 25, 2009 4.261 4.449 4.261 4.372 357,457 +0.04(+0.98%)
Sep 24, 2009 4.142 4.347 4.091 4.330 385,850 +0.19(+4.53%)
Sep 23, 2009 4.304 4.304 3.963 4.142 237,653 -0.14(-3.38%)
Sep 22, 2009 4.364 4.475 4.244 4.287 80,737 +0.01(+0.20%)
Sep 21, 2009 4.261 4.321 4.210 4.279 93,925 +0.02(+0.40%)
Sep 18, 2009 4.636 4.636 4.159 4.261 214,499 -0.32(-6.89%)
Sep 17, 2009 4.526 4.756 4.500 4.577 262,375 +0.38(+9.15%)
Sep 16, 2009 4.031 4.526 4.006 4.193 289,094 +0.19(+4.68%)
Sep 15, 2009 4.074 4.261 4.006 4.006 147,444 -0.05(-1.26%)
Sep 14, 2009 3.997 4.117 3.904 4.057 176,573 -0.03(-0.63%)
Sep 11, 2009 4.142 4.193 3.989 4.082 220,360 -0.03(-0.83%)
Sep 10, 2009 3.861 4.192 3.861 4.117 289,132 +0.25(+6.39%)
Sep 09, 2009 3.767 3.972 3.767 3.869 103,479 +0.07(+1.79%)
Sep 08, 2009 4.048 4.082 3.742 3.801 151,291 -0.24(-5.91%)
Sep 04, 2009 3.793 4.176 3.767 4.040 148,542 +0.21(+5.57%)
Sep 03, 2009 3.955 3.955 3.443 3.827 156,620 -0.07(-1.75%)
Sep 02, 2009 3.673 3.972 3.631 3.895 106,190 +0.18(+4.82%)
Sep 01, 2009 4.134 4.176 3.648 3.716 322,302 -0.45(-10.84%)
Aug 31, 2009 4.219 4.253 3.938 4.168 162,105 -0.08(-1.81%)
Aug 28, 2009 4.304 4.415 4.142 4.244 250,672 +0.03(+0.61%)
Aug 27, 2009 4.193 4.244 4.100 4.219 145,990 +0.04(+1.02%)
Aug 26, 2009 4.134 4.347 4.048 4.176 203,363 -0.05(-1.21%)
Aug 25, 2009 3.921 4.381 3.921 4.227 334,482 +0.37(+9.49%)
Aug 24, 2009 3.861 4.168 3.835 3.861 176,780 -0.03(-0.66%)
Aug 21, 2009 3.793 4.031 3.793 3.886 144,542 +0.05(+1.33%)
Aug 20, 2009 3.622 4.023 3.622 3.835 264,379 +0.20(+5.63%)
Aug 19, 2009 3.537 3.673 3.477 3.631 138,686 -0.01(-0.23%)
Aug 18, 2009 3.452 3.673 3.452 3.639 328,338 +0.08(+2.15%)
Aug 17, 2009 3.622 3.707 3.384 3.563 266,492 -0.14(-3.68%)
Aug 14, 2009 3.844 3.963 3.580 3.699 355,219 -0.19(-4.82%)
Aug 13, 2009 3.665 4.117 3.580 3.886 351,363 +0.26(+7.29%)
Aug 12, 2009 3.511 3.742 3.511 3.622 369,945 +0.00(+0.00%)
Aug 11, 2009 3.682 3.742 3.580 3.622 421,345 -0.09(-2.30%)
Aug 10, 2009 3.707 4.040 3.511 3.707 405,895 +0.03(+0.69%)
Aug 07, 2009 3.384 3.716 3.324 3.682 861,434 +0.39(+11.92%)
Aug 06, 2009 3.554 3.980 3.145 3.290 969,547 -0.40(-10.85%)
Aug 05, 2009 3.026 3.776 2.864 3.690 1,277,126 +0.72(+24.07%)
Aug 04, 2009 2.506 3.298 2.463 2.975 1,236,398 +0.35(+13.44%)
Aug 03, 2009 2.352 2.864 2.335 2.622 1,038,790 +0.28(+11.88%)
Jul 31, 2009 2.114 2.472 2.114 2.344 565,946 +0.21(+10.00%)
Jul 30, 2009 1.960 2.165 1.926 2.131 325,079 +0.18(+9.17%)
Jul 29, 2009 1.926 2.003 1.705 1.952 217,962 +0.03(+1.33%)
Jul 28, 2009 1.858 1.926 1.832 1.926 110,703 +0.07(+3.67%)
Jul 27, 2009 1.739 1.858 1.739 1.858 187,198 +0.14(+8.46%)
Jul 24, 2009 1.705 1.722 1.705 1.713 2,386 +0.09(+5.24%)
Jul 23, 2009 1.705 1.747 1.628 1.628 234,288 -0.06(-3.54%)
Jul 22, 2009 1.594 1.705 1.577 1.688 155,511 +0.13(+8.20%)
Jul 21, 2009 1.534 1.688 1.534 1.560 71,917 +0.02(+1.11%)
Jul 20, 2009 1.517 1.662 1.517 1.543 129,361 +0.03(+1.69%)
Jul 17, 2009 1.449 1.560 1.449 1.517 336,787 +0.03(+1.71%)
Jul 16, 2009 1.415 1.517 1.406 1.492 179,310 +0.03(+2.34%)
Jul 15, 2009 1.330 1.492 1.304 1.457 552,856 +0.11(+8.23%)
Jul 14, 2009 1.295 1.372 1.287 1.347 179,588 +0.01(+0.64%)
Jul 13, 2009 1.304 1.381 1.278 1.338 202,956 +0.03(+2.61%)
Jul 10, 2009 1.236 1.372 1.227 1.304 375,774 +0.07(+5.52%)
Jul 09, 2009 1.236 1.261 1.227 1.236 77,639 -0.01(-0.68%)
Jul 08, 2009 1.193 1.269 1.185 1.244 572,678 +0.07(+5.80%)
Jul 07, 2009 1.193 1.219 1.151 1.176 112,759 -0.06(-4.83%)
Jul 06, 2009 1.313 1.313 1.193 1.236 174,674 -0.13(-9.37%)
Jul 02, 2009 1.398 1.423 1.261 1.364 73,041 -0.03(-2.44%)
Jul 01, 2009 1.338 1.432 1.330 1.398 136,591 +0.09(+7.19%)
Jun 30, 2009 1.287 1.364 1.193 1.304 248,716 +0.06(+4.79%)
Jun 29, 2009 1.270 1.278 1.210 1.244 463,155 +0.04(+3.55%)
Jun 26, 2009 1.287 1.423 1.202 1.202 4,025,339 -0.14(-10.19%)
Jun 25, 2009 1.193 1.347 1.193 1.338 155,590 +0.13(+10.56%)
Jun 24, 2009 1.321 1.364 1.193 1.210 317,865 -0.09(-6.58%)
Jun 23, 2009 1.287 1.304 1.244 1.295 178,292 +0.00(+0.00%)
Jun 22, 2009 1.457 1.466 1.287 1.295 258,205 -0.17(-11.63%)
Jun 19, 2009 1.517 1.517 1.432 1.466 230,415 -0.02(-1.15%)
Jun 18, 2009 1.526 1.526 1.483 1.483 111,297 +0.00(+0.00%)
Jun 17, 2009 1.577 1.577 1.466 1.483 121,716 -0.09(-5.43%)
Jun 16, 2009 1.551 1.636 1.517 1.568 81,415 +0.03(+1.66%)
Jun 15, 2009 1.585 1.619 1.500 1.543 129,691 -0.02(-1.09%)
Jun 12, 2009 1.619 1.662 1.543 1.560 193,448 -0.10(-6.15%)
Jun 11, 2009 1.790 1.824 1.649 1.662 157,308 -0.09(-4.88%)
Jun 10, 2009 1.756 1.773 1.636 1.747 174,264 +0.02(+0.98%)
Jun 09, 2009 1.756 1.756 1.688 1.730 99,395 +0.03(+1.50%)
Jun 08, 2009 1.722 1.756 1.705 1.705 177,176 +0.00(+0.00%)
Jun 05, 2009 1.645 1.807 1.645 1.705 253,251 +0.09(+5.26%)
Jun 04, 2009 1.543 1.619 1.534 1.619 107,360 +0.09(+6.15%)
Jun 03, 2009 1.534 1.568 1.492 1.526 141,773 -0.02(-1.10%)
Jun 02, 2009 1.645 1.705 1.457 1.543 449,579 -0.11(-6.70%)
Jun 01, 2009 1.406 1.696 1.406 1.653 401,824 +0.30(+22.01%)
May 29, 2009 1.619 1.645 1.338 1.355 635,799 -0.26(-15.87%)
May 28, 2009 1.636 1.696 1.534 1.611 318,497 +0.03(+1.61%)
May 27, 2009 1.611 1.756 1.577 1.585 243,381 -0.05(-3.13%)
May 26, 2009 1.577 1.705 1.577 1.636 139,303 +0.05(+3.23%)
May 22, 2009 1.628 1.671 1.577 1.585 55,569 -0.03(-1.59%)
May 21, 2009 1.705 1.730 1.577 1.611 170,917 -0.12(-6.90%)
May 20, 2009 1.713 1.858 1.696 1.730 121,983 +0.08(+4.64%)
May 19, 2009 1.679 1.747 1.628 1.653 107,575 +0.02(+1.04%)
May 18, 2009 1.517 1.705 1.517 1.636 425,337 +0.14(+9.09%)
May 15, 2009 1.824 1.841 1.500 1.500 139,709 -0.33(-18.14%)
May 14, 2009 1.730 1.960 1.568 1.832 330,303 +0.11(+6.44%)
May 13, 2009 2.216 2.276 1.722 1.722 239,920 -0.49(-22.31%)
May 12, 2009 2.421 2.472 2.165 2.216 328,989 -0.17(-7.14%)
May 11, 2009 2.233 2.489 2.233 2.386 280,830 +0.10(+4.48%)
May 08, 2009 2.497 2.557 2.088 2.284 273,539 -0.26(-10.07%)
May 07, 2009 2.455 2.685 2.190 2.540 479,206 +0.11(+4.56%)
May 06, 2009 2.037 2.429 2.003 2.429 463,603 +0.39(+19.25%)
May 05, 2009 1.747 2.046 1.730 2.037 441,473 +0.25(+13.81%)
May 04, 2009 1.543 1.790 1.500 1.790 287,591 +0.27(+17.98%)
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.