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, 2012 5.540 5.540 5.267 5.276 98,035 -0.28(-5.06%)
Apr 27, 2012 5.250 5.625 5.148 5.557 156,164 +0.35(+6.71%)
Apr 26, 2012 5.029 5.216 4.892 5.208 85,721 +0.16(+3.21%)
Apr 25, 2012 4.960 5.156 4.918 5.046 87,529 +0.15(+3.14%)
Apr 24, 2012 4.798 4.935 4.722 4.892 47,314 +0.09(+1.77%)
Apr 23, 2012 4.824 4.875 4.654 4.807 141,515 -0.14(-2.93%)
Apr 20, 2012 4.918 5.011 4.858 4.952 81,030 +0.13(+2.65%)
Apr 19, 2012 5.020 5.037 4.722 4.824 141,093 -0.20(-3.90%)
Apr 18, 2012 5.080 5.165 4.969 5.020 57,444 -0.13(-2.48%)
Apr 17, 2012 5.088 5.208 5.054 5.148 75,407 +0.14(+2.72%)
Apr 16, 2012 4.986 5.029 4.909 5.011 86,437 +0.07(+1.38%)
Apr 13, 2012 5.165 5.199 4.892 4.943 97,219 -0.26(-5.07%)
Apr 12, 2012 5.190 5.267 5.080 5.208 190,436 +0.00(+0.00%)
Apr 11, 2012 5.199 5.267 5.063 5.208 123,846 +0.09(+1.66%)
Apr 10, 2012 5.352 5.429 5.037 5.122 191,321 -0.22(-4.15%)
Apr 09, 2012 5.242 5.455 5.165 5.344 142,152 -0.08(-1.42%)
Apr 05, 2012 5.250 5.668 5.250 5.421 104,873 +0.13(+2.42%)
Apr 04, 2012 5.489 5.489 5.165 5.293 102,365 -0.28(-5.05%)
Apr 03, 2012 5.634 5.796 5.489 5.574 135,251 -0.09(-1.65%)
Apr 02, 2012 5.506 5.753 5.395 5.668 190,145 +0.14(+2.47%)
Mar 30, 2012 5.514 5.583 5.318 5.531 104,008 +0.09(+1.56%)
Mar 29, 2012 5.446 5.472 5.267 5.446 78,476 -0.04(-0.78%)
Mar 28, 2012 5.744 5.744 5.404 5.489 72,064 -0.26(-4.45%)
Mar 27, 2012 5.821 5.949 5.727 5.744 108,025 -0.05(-0.88%)
Mar 26, 2012 5.608 5.813 5.557 5.796 104,262 +0.26(+4.62%)
Mar 23, 2012 5.386 5.548 5.352 5.540 62,693 +0.17(+3.17%)
Mar 22, 2012 5.301 5.421 5.173 5.369 111,249 +0.01(+0.16%)
Mar 21, 2012 5.480 5.506 5.352 5.361 126,110 -0.07(-1.26%)
Mar 20, 2012 5.429 5.429 5.412 5.429 88,233 +0.02(+0.32%)
Mar 19, 2012 5.208 5.531 5.199 5.412 179,616 +0.22(+4.27%)
Mar 16, 2012 5.259 5.267 5.071 5.190 265,453 -0.09(-1.77%)
Mar 15, 2012 5.301 5.352 5.216 5.284 51,350 -0.02(-0.32%)
Mar 14, 2012 5.395 5.438 5.283 5.301 64,235 -0.09(-1.74%)
Mar 13, 2012 5.301 5.446 5.276 5.395 211,979 +0.15(+2.93%)
Mar 12, 2012 5.327 5.395 5.173 5.242 111,041 -0.09(-1.60%)
Mar 09, 2012 5.531 5.591 5.233 5.327 353,551 -0.18(-3.25%)
Mar 08, 2012 5.301 5.583 5.276 5.506 184,193 +0.26(+5.04%)
Mar 07, 2012 5.233 5.293 5.156 5.242 220,284 +0.06(+1.15%)
Mar 06, 2012 5.438 5.480 5.114 5.182 126,057 -0.32(-5.88%)
Mar 05, 2012 5.727 5.727 5.446 5.506 98,219 -0.21(-3.73%)
Mar 02, 2012 5.932 5.992 5.710 5.719 154,299 -0.24(-4.01%)
Mar 01, 2012 6.009 6.154 5.898 5.958 269,490 -0.01(-0.14%)
Feb 29, 2012 5.966 6.435 5.796 5.966 378,905 +0.03(+0.43%)
Feb 28, 2012 6.102 6.102 5.932 5.941 133,031 -0.14(-2.38%)
Feb 27, 2012 6.230 6.230 6.068 6.085 139,669 -0.22(-3.51%)
Feb 24, 2012 6.452 6.665 6.256 6.307 86,770 -0.15(-2.37%)
Feb 23, 2012 6.017 6.512 5.966 6.460 122,990 +0.47(+7.82%)
Feb 22, 2012 6.051 6.077 5.932 5.992 162,724 -0.06(-0.99%)
Feb 21, 2012 6.384 6.409 5.992 6.051 127,240 -0.32(-5.08%)
Feb 17, 2012 6.486 6.486 6.375 6.375 48,986 -0.07(-1.06%)
Feb 16, 2012 6.375 6.503 6.307 6.443 90,746 +0.10(+1.61%)
Feb 15, 2012 6.733 6.733 6.290 6.341 101,295 -0.32(-4.74%)
Feb 14, 2012 6.784 6.827 6.571 6.656 117,093 -0.17(-2.50%)
Feb 13, 2012 6.835 6.904 6.750 6.827 69,177 +0.08(+1.14%)
Feb 10, 2012 6.801 6.887 6.723 6.750 79,289 -0.14(-2.10%)
Feb 09, 2012 7.108 7.108 6.852 6.895 196,814 -0.21(-3.00%)
Feb 08, 2012 7.023 7.364 6.946 7.108 147,838 +0.16(+2.33%)
Feb 07, 2012 6.997 7.066 6.938 6.946 176,456 -0.06(-0.85%)
Feb 06, 2012 7.006 7.057 6.835 7.006 75,077 -0.05(-0.72%)
Feb 03, 2012 6.878 7.198 6.844 7.057 247,302 +0.26(+3.76%)
Feb 02, 2012 6.733 6.818 6.597 6.801 101,740 +0.08(+1.14%)
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.