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, 2016 10.71 10.91 10.57 10.89 145,023 +0.23(+2.17%)
May 27, 2016 10.65 10.66 10.66 10.66 41,854 +0.03(+0.32%)
May 26, 2016 10.68 10.70 10.46 10.63 42,633 -0.03(-0.32%)
May 25, 2016 10.48 10.78 10.46 10.66 69,087 +0.20(+1.89%)
May 24, 2016 10.13 10.54 10.05 10.46 83,192 +0.50(+4.99%)
May 23, 2016 10.09 10.15 9.967 9.967 23,817 -0.11(-1.06%)
May 20, 2016 9.835 10.16 9.699 10.07 106,919 +0.27(+2.78%)
May 19, 2016 9.904 9.921 9.588 9.801 72,891 -0.06(-0.61%)
May 18, 2016 9.801 10.04 9.759 9.861 65,483 +0.07(+0.70%)
May 17, 2016 10.22 10.34 9.665 9.793 84,092 -0.40(-3.93%)
May 16, 2016 10.32 10.47 10.08 10.19 87,399 -0.06(-0.58%)
May 13, 2016 10.50 10.50 10.17 10.25 67,371 +0.00(+0.00%)
May 12, 2016 10.31 10.42 10.15 10.25 81,123 -0.06(-0.58%)
May 11, 2016 10.26 10.41 10.18 10.31 39,491 +0.06(+0.58%)
May 10, 2016 10.19 10.41 10.18 10.25 25,412 +0.14(+1.35%)
May 09, 2016 10.24 10.28 10.09 10.12 83,624 -0.09(-0.92%)
May 06, 2016 9.921 10.23 9.853 10.21 104,056 +0.11(+1.10%)
May 05, 2016 10.06 10.21 9.972 10.10 48,439 +0.04(+0.42%)
May 04, 2016 10.49 10.54 10.01 10.06 69,365 -0.36(-3.44%)
May 03, 2016 10.61 10.76 10.33 10.41 81,668 -0.16(-1.53%)
May 02, 2016 10.02 10.82 9.554 10.58 156,701 +0.91(+9.44%)
Apr 29, 2016 9.375 9.716 9.375 9.665 63,176 +0.26(+2.72%)
Apr 28, 2016 9.503 9.784 9.341 9.409 106,696 -0.20(-2.04%)
Apr 27, 2016 9.554 9.674 9.478 9.605 35,490 +0.03(+0.36%)
Apr 26, 2016 9.418 9.597 9.333 9.571 79,192 +0.14(+1.45%)
Apr 25, 2016 9.486 9.518 9.350 9.435 70,702 -0.07(-0.72%)
Apr 22, 2016 9.316 9.529 9.316 9.503 65,525 +0.14(+1.55%)
Apr 21, 2016 9.205 9.392 9.205 9.358 33,523 +0.14(+1.57%)
Apr 20, 2016 9.128 9.316 9.085 9.213 28,327 +0.06(+0.65%)
Apr 19, 2016 9.094 9.171 9.043 9.154 34,655 +0.14(+1.51%)
Apr 18, 2016 9.188 9.205 8.975 9.017 32,179 -0.24(-2.58%)
Apr 15, 2016 9.205 9.333 9.068 9.256 29,027 +0.02(+0.18%)
Apr 14, 2016 9.443 9.460 9.188 9.239 35,771 -0.20(-2.08%)
Apr 13, 2016 9.196 9.512 9.196 9.435 45,720 +0.28(+3.07%)
Apr 12, 2016 8.941 9.196 8.932 9.154 34,350 +0.21(+2.38%)
Apr 11, 2016 8.983 9.087 8.915 8.941 51,700 -0.03(-0.38%)
Apr 08, 2016 9.034 9.034 8.855 8.975 26,752 -0.01(-0.09%)
Apr 07, 2016 9.077 9.137 8.906 8.983 58,741 -0.18(-1.95%)
Apr 06, 2016 9.179 9.188 9.043 9.162 46,709 +0.01(+0.09%)
Apr 05, 2016 8.932 9.239 8.855 9.154 71,654 +0.10(+1.13%)
Apr 04, 2016 9.111 9.529 9.009 9.051 72,030 -0.06(-0.65%)
Apr 01, 2016 8.958 9.154 8.898 9.111 90,826 +0.09(+1.04%)
Mar 31, 2016 8.966 9.026 8.881 9.017 124,644 +0.02(+0.19%)
Mar 30, 2016 9.256 9.256 8.932 9.000 33,251 -0.23(-2.49%)
Mar 29, 2016 8.889 9.299 8.745 9.230 48,296 +0.31(+3.44%)
Mar 28, 2016 8.736 9.068 8.736 8.924 35,363 +0.13(+1.45%)
Mar 24, 2016 8.787 8.796 8.796 8.796 47,049 -0.02(-0.19%)
Mar 23, 2016 8.992 8.992 8.787 8.813 43,610 -0.18(-1.99%)
Mar 22, 2016 9.196 9.205 8.949 8.992 50,427 -0.26(-2.85%)
Mar 21, 2016 9.367 9.384 9.213 9.256 63,827 -0.25(-2.60%)
Mar 18, 2016 9.699 9.844 9.486 9.503 228,043 -0.15(-1.59%)
Mar 17, 2016 9.588 9.806 9.520 9.656 68,492 -0.01(-0.09%)
Mar 16, 2016 9.571 9.742 9.529 9.665 39,326 +0.09(+0.98%)
Mar 15, 2016 9.716 9.716 9.350 9.571 59,616 -0.27(-2.77%)
Mar 14, 2016 9.921 9.972 9.767 9.844 44,499 -0.08(-0.77%)
Mar 11, 2016 9.861 10.07 9.793 9.921 64,393 +0.12(+1.22%)
Mar 10, 2016 10.18 10.28 9.742 9.801 72,823 -0.37(-3.60%)
Mar 09, 2016 9.929 10.28 9.793 10.17 122,427 +0.27(+2.76%)
Mar 08, 2016 10.07 10.18 9.870 9.895 74,135 -0.19(-1.86%)
Mar 07, 2016 9.827 10.30 9.801 10.08 86,655 +0.18(+1.81%)
Mar 04, 2016 9.827 10.02 9.682 9.904 52,128 +0.09(+0.87%)
Mar 03, 2016 9.827 9.965 9.776 9.818 108,874 -0.01(-0.09%)
Mar 02, 2016 9.853 9.980 9.789 9.827 63,106 +0.00(+0.00%)
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.