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 31, 2017 8.903 9.079 8.684 9.035 382,002 +0.13(+1.48%)
May 30, 2017 9.079 9.206 8.903 8.903 365,349 -0.26(-2.87%)
May 26, 2017 8.772 9.210 8.706 9.166 667,675 +0.48(+5.56%)
May 25, 2017 8.772 8.815 8.596 8.684 431,726 -0.13(-1.49%)
May 24, 2017 8.903 9.057 8.728 8.815 477,692 -0.11(-1.23%)
May 23, 2017 8.795 9.012 8.707 8.925 330,396 +0.26(+3.02%)
May 22, 2017 8.533 8.751 8.490 8.664 309,156 +0.22(+2.58%)
May 19, 2017 8.490 8.555 8.381 8.446 386,107 +0.04(+0.52%)
May 18, 2017 8.359 8.795 8.359 8.403 508,811 -0.04(-0.52%)
May 17, 2017 8.664 8.664 8.403 8.446 805,161 +0.04(+0.52%)
May 16, 2017 8.664 8.751 8.359 8.403 492,741 -0.30(-3.50%)
May 15, 2017 8.969 9.012 8.707 8.707 298,314 -0.09(-0.99%)
May 12, 2017 8.882 8.925 8.664 8.795 284,979 -0.09(-0.98%)
May 11, 2017 8.751 9.186 8.664 8.882 300,495 +0.04(+0.49%)
May 10, 2017 8.882 9.056 8.533 8.838 343,603 -0.09(-0.98%)
May 09, 2017 9.099 9.230 8.795 8.925 461,336 -0.26(-2.84%)
May 08, 2017 9.361 9.361 8.838 9.186 1,346,599 -0.35(-3.65%)
May 05, 2017 9.926 10.01 9.491 9.535 354,928 -0.30(-3.10%)
May 04, 2017 9.926 10.06 9.687 9.839 273,065 -0.09(-0.88%)
May 03, 2017 10.23 10.49 9.796 9.926 353,231 -0.35(-3.39%)
May 02, 2017 10.49 10.58 10.17 10.27 262,493 -0.26(-2.48%)
May 01, 2017 10.97 10.97 10.45 10.54 330,184 -0.48(-4.35%)
Apr 28, 2017 11.15 11.19 10.88 11.01 275,428 -0.17(-1.56%)
Apr 27, 2017 11.41 11.45 11.15 11.19 135,724 -0.26(-2.28%)
Apr 26, 2017 11.32 11.62 11.32 11.45 138,324 +0.13(+1.15%)
Apr 25, 2017 11.54 11.77 11.25 11.32 183,763 -0.13(-1.14%)
Apr 24, 2017 11.62 11.67 11.23 11.45 151,419 -0.04(-0.38%)
Apr 21, 2017 11.58 11.84 11.32 11.49 207,320 -0.09(-0.75%)
Apr 20, 2017 11.45 11.62 11.32 11.58 166,758 +0.13(+1.14%)
Apr 19, 2017 11.67 11.76 11.41 11.45 143,767 -0.13(-1.13%)
Apr 18, 2017 11.23 11.62 11.23 11.58 196,395 +0.22(+1.92%)
Apr 17, 2017 11.41 11.49 11.32 11.36 334,209 -0.04(-0.38%)
Apr 13, 2017 11.80 11.84 11.32 11.41 668,118 -0.39(-3.32%)
Apr 12, 2017 12.06 12.06 11.67 11.80 128,541 -0.30(-2.52%)
Apr 11, 2017 11.58 12.15 11.58 12.10 598,290 +0.48(+4.12%)
Apr 10, 2017 11.93 11.97 11.54 11.62 221,038 -0.30(-2.56%)
Apr 07, 2017 12.19 12.23 11.84 11.93 175,440 -0.35(-2.84%)
Apr 06, 2017 12.10 12.30 11.93 12.28 199,316 +0.13(+1.08%)
Apr 05, 2017 12.41 12.45 11.97 12.15 185,555 -0.17(-1.41%)
Apr 04, 2017 12.15 12.52 12.15 12.32 220,478 +0.13(+1.07%)
Apr 03, 2017 12.41 12.41 12.10 12.19 150,187 -0.26(-2.10%)
Mar 31, 2017 12.19 12.65 12.10 12.45 158,873 +0.26(+2.14%)
Mar 30, 2017 12.06 12.41 12.06 12.19 95,193 +0.13(+1.08%)
Mar 29, 2017 12.19 12.36 12.02 12.06 108,804 -0.17(-1.42%)
Mar 28, 2017 12.19 12.32 12.02 12.23 112,380 -0.04(-0.35%)
Mar 27, 2017 11.93 12.32 11.93 12.28 129,612 +0.22(+1.81%)
Mar 24, 2017 12.19 12.36 12.02 12.06 100,095 -0.13(-1.07%)
Mar 23, 2017 12.02 12.32 11.97 12.19 336,947 +0.09(+0.72%)
Mar 22, 2017 11.93 12.19 11.84 12.10 165,224 +0.13(+1.09%)
Mar 21, 2017 12.32 12.32 11.89 11.97 147,383 -0.30(-2.48%)
Mar 20, 2017 12.36 12.36 12.10 12.28 176,998 -0.13(-1.05%)
Mar 17, 2017 12.58 12.58 12.28 12.41 375,814 -0.22(-1.72%)
Mar 16, 2017 12.45 12.67 12.32 12.63 223,490 +0.04(+0.35%)
Mar 15, 2017 12.28 12.63 12.06 12.58 394,408 +0.44(+3.58%)
Mar 14, 2017 12.28 12.41 12.06 12.15 131,516 -0.17(-1.41%)
Mar 13, 2017 12.32 12.58 12.28 12.32 107,799 -0.04(-0.35%)
Mar 10, 2017 12.58 12.58 12.23 12.36 194,725 -0.13(-1.05%)
Mar 09, 2017 12.58 12.76 12.43 12.50 243,055 -0.09(-0.69%)
Mar 08, 2017 12.84 12.89 12.54 12.58 821,736 -0.26(-2.03%)
Mar 07, 2017 13.15 13.21 12.84 12.84 314,943 -0.35(-2.64%)
Mar 06, 2017 13.24 13.28 13.02 13.19 302,572 -0.17(-1.30%)
Mar 03, 2017 13.24 13.50 13.04 13.37 167,306 -0.04(-0.33%)
Mar 02, 2017 13.80 13.80 13.28 13.41 142,758 -0.26(-1.91%)
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.