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 (%)
May 30, 2008 8.370 8.387 8.165 8.250 495,362 -0.14(-1.63%)
May 29, 2008 8.412 8.617 8.370 8.387 498,753 -0.01(-0.10%)
May 28, 2008 8.868 8.992 8.284 8.395 1,007,031 -0.72(-7.86%)
May 27, 2008 8.821 9.179 8.821 9.111 299,185 +0.29(+3.29%)
May 26, 2008 9.145 9.290 8.813 8.821 0 +0.00(+0.00%)
May 23, 2008 9.145 9.290 8.813 8.821 223,368 -0.39(-4.26%)
May 22, 2008 8.932 9.350 8.906 9.213 312,024 +0.25(+2.76%)
May 21, 2008 9.205 9.333 8.906 8.966 260,420 -0.21(-2.32%)
May 20, 2008 9.299 9.341 9.120 9.179 277,362 -0.11(-1.19%)
May 19, 2008 9.375 9.571 9.043 9.290 376,295 -0.09(-1.00%)
May 16, 2008 9.674 9.691 9.273 9.384 433,942 -0.23(-2.39%)
May 15, 2008 9.460 9.646 9.307 9.614 347,724 +0.06(+0.62%)
May 14, 2008 9.401 9.801 9.316 9.554 570,757 +0.22(+2.37%)
May 13, 2008 9.290 9.529 9.154 9.333 660,054 +0.09(+0.92%)
May 12, 2008 8.889 9.290 8.864 9.247 647,063 +0.41(+4.63%)
May 09, 2008 8.949 9.090 8.770 8.838 282,385 -0.15(-1.71%)
May 08, 2008 8.898 9.171 8.753 8.992 798,188 +0.11(+1.25%)
May 07, 2008 9.256 9.443 8.864 8.881 519,403 -0.42(-4.49%)
May 06, 2008 6.870 9.375 6.870 9.299 629,339 +0.31(+3.41%)
May 05, 2008 8.889 9.085 8.889 8.992 681,092 +0.01(+0.09%)
May 02, 2008 9.418 9.418 8.864 8.983 937,656 -0.39(-4.18%)
May 01, 2008 9.034 9.716 8.941 9.375 773,873 +0.34(+3.77%)
Apr 30, 2008 9.060 9.358 9.000 9.034 602,394 +0.00(+0.00%)
Apr 29, 2008 8.898 9.145 8.753 9.034 522,578 +0.26(+3.01%)
Apr 28, 2008 8.566 8.966 8.387 8.770 806,542 +0.21(+2.49%)
Apr 25, 2008 8.352 8.583 8.071 8.557 774,362 +0.22(+2.66%)
Apr 24, 2008 6.801 8.387 6.733 8.335 1,679,917 +1.08(+14.92%)
Apr 23, 2008 7.245 7.526 7.134 7.253 525,484 +0.03(+0.35%)
Apr 22, 2008 7.747 8.020 7.210 7.227 718,019 -0.55(-7.12%)
Apr 21, 2008 7.713 7.850 7.671 7.781 417,424 +0.04(+0.55%)
Apr 18, 2008 7.926 8.020 7.713 7.739 564,149 -0.15(-1.94%)
Apr 17, 2008 7.807 7.943 7.645 7.892 2,394,497 +0.09(+1.20%)
Apr 16, 2008 7.901 7.935 7.611 7.798 1,203,615 -0.02(-0.22%)
Apr 15, 2008 7.952 7.960 7.713 7.816 1,317,061 -0.06(-0.76%)
Apr 14, 2008 7.995 8.012 7.722 7.875 335,875 -0.09(-1.07%)
Apr 11, 2008 8.131 8.267 7.884 7.960 434,915 -0.19(-2.30%)
Apr 10, 2008 7.918 8.191 7.773 8.148 1,203,691 +0.25(+3.13%)
Apr 09, 2008 8.549 8.549 7.867 7.901 408,686 -0.55(-6.46%)
Apr 08, 2008 8.489 8.557 8.335 8.446 415,964 -0.10(-1.20%)
Apr 07, 2008 8.583 8.608 8.327 8.549 371,937 +0.13(+1.52%)
Apr 04, 2008 8.702 8.727 8.421 8.421 380,854 -0.26(-3.04%)
Apr 03, 2008 8.821 8.992 8.549 8.685 364,075 -0.20(-2.21%)
Apr 02, 2008 8.762 8.915 8.600 8.881 411,477 +0.04(+0.48%)
Apr 01, 2008 8.702 8.847 8.455 8.838 473,779 +0.38(+4.43%)
Mar 31, 2008 8.335 8.531 8.191 8.463 549,692 +0.20(+2.37%)
Mar 28, 2008 8.668 8.668 8.242 8.267 382,027 -0.38(-4.34%)
Mar 27, 2008 8.830 8.924 8.600 8.642 408,426 -0.16(-1.84%)
Mar 26, 2008 9.009 9.009 8.523 8.804 389,342 -0.30(-3.28%)
Mar 25, 2008 9.460 9.529 9.000 9.103 464,627 -0.26(-2.82%)
Mar 24, 2008 8.898 9.418 8.898 9.367 458,292 +0.47(+5.27%)
Mar 21, 2008 8.710 8.949 8.557 8.898 913,852 +0.00(+0.00%)
Mar 20, 2008 8.710 8.949 8.557 8.898 913,852 +0.31(+3.57%)
Mar 19, 2008 9.043 9.103 8.583 8.591 370,534 -0.26(-2.89%)
Mar 18, 2008 8.412 8.898 8.378 8.847 580,425 +0.59(+7.12%)
Mar 17, 2008 8.472 8.591 8.063 8.259 512,127 -0.42(-4.81%)
Mar 14, 2008 9.077 9.179 8.395 8.676 705,972 -0.31(-3.42%)
Mar 13, 2008 8.591 9.068 8.404 8.983 557,694 +0.28(+3.23%)
Mar 12, 2008 9.247 9.247 8.685 8.702 606,299 -0.43(-4.76%)
Mar 11, 2008 8.736 9.137 8.736 9.137 641,002 +0.52(+6.03%)
Mar 10, 2008 8.932 9.111 8.617 8.617 319,163 -0.27(-3.07%)
Mar 07, 2008 8.872 9.179 8.855 8.889 372,523 -0.09(-0.95%)
Mar 06, 2008 9.478 9.631 8.847 8.975 798,667 -0.54(-5.65%)
Mar 05, 2008 9.520 9.648 9.392 9.512 456,708 +0.05(+0.54%)
Mar 04, 2008 9.418 9.648 9.213 9.460 1,161,980 -0.09(-0.89%)
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.