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 (%)
Jul 29, 2011 6.793 6.980 6.665 6.767 142,341 -0.14(-2.10%)
Jul 28, 2011 6.614 6.921 6.537 6.912 141,610 +0.31(+4.65%)
Jul 27, 2011 6.904 6.980 6.520 6.605 191,326 -0.36(-5.14%)
Jul 26, 2011 7.142 7.219 6.929 6.963 179,454 -0.18(-2.51%)
Jul 25, 2011 7.304 7.313 7.014 7.142 123,247 -0.27(-3.68%)
Jul 22, 2011 7.398 7.449 7.389 7.415 61,972 +0.14(+1.87%)
Jul 21, 2011 7.134 7.287 7.074 7.279 143,919 +0.18(+2.52%)
Jul 20, 2011 7.321 7.321 7.014 7.100 107,295 -0.22(-3.03%)
Jul 19, 2011 6.912 7.338 6.912 7.321 122,130 +0.48(+6.97%)
Jul 18, 2011 6.972 6.972 6.639 6.844 246,273 -0.19(-2.67%)
Jul 15, 2011 7.185 7.245 6.844 7.031 349,572 -0.15(-2.14%)
Jul 14, 2011 7.347 7.389 7.083 7.185 162,151 -0.15(-2.09%)
Jul 13, 2011 7.364 7.577 7.245 7.338 96,006 +0.03(+0.35%)
Jul 12, 2011 7.313 7.492 7.227 7.313 149,912 -0.03(-0.46%)
Jul 11, 2011 7.449 7.534 7.193 7.347 151,833 -0.26(-3.47%)
Jul 08, 2011 7.654 7.756 7.492 7.611 91,071 -0.20(-2.51%)
Jul 07, 2011 7.458 7.897 7.458 7.807 232,177 +0.44(+6.02%)
Jul 06, 2011 7.449 7.449 7.134 7.364 106,223 -0.09(-1.26%)
Jul 05, 2011 7.841 7.841 7.262 7.458 165,672 -0.40(-5.10%)
Jul 01, 2011 7.423 7.901 7.406 7.858 278,407 +0.46(+6.22%)
Jun 30, 2011 6.852 7.509 6.818 7.398 303,404 +0.58(+8.50%)
Jun 29, 2011 6.904 6.904 6.733 6.818 120,582 -0.03(-0.50%)
Jun 28, 2011 6.904 6.938 6.784 6.852 200,770 +0.01(+0.12%)
Jun 27, 2011 6.955 6.955 6.716 6.844 167,576 -0.09(-1.23%)
Jun 24, 2011 6.887 6.997 6.742 6.929 568,590 +0.05(+0.74%)
Jun 23, 2011 6.631 6.887 6.477 6.878 215,725 +0.12(+1.77%)
Jun 22, 2011 6.852 7.048 6.733 6.759 151,894 -0.14(-2.10%)
Jun 21, 2011 6.963 7.031 6.870 6.904 306,862 -0.03(-0.37%)
Jun 20, 2011 6.887 6.929 6.852 6.929 180,898 +0.01(+0.12%)
Jun 17, 2011 6.955 6.972 6.810 6.921 349,130 +0.03(+0.37%)
Jun 16, 2011 6.938 7.091 6.776 6.895 309,663 -0.04(-0.61%)
Jun 15, 2011 6.929 7.014 6.878 6.938 167,882 -0.11(-1.57%)
Jun 14, 2011 6.878 7.134 6.827 7.048 189,188 +0.27(+4.03%)
Jun 13, 2011 7.014 7.074 6.682 6.776 170,162 -0.20(-2.93%)
Jun 10, 2011 7.185 7.287 6.921 6.980 165,811 -0.26(-3.65%)
Jun 09, 2011 7.185 7.287 7.117 7.245 239,758 +0.09(+1.19%)
Jun 08, 2011 7.023 7.296 6.963 7.159 173,384 +0.09(+1.20%)
Jun 07, 2011 6.870 7.193 6.870 7.074 139,144 +0.15(+2.22%)
Jun 06, 2011 7.151 7.321 6.895 6.921 136,100 -0.22(-3.10%)
Jun 03, 2011 7.193 7.432 7.066 7.142 167,848 -0.70(-8.91%)
May 24, 2011 7.790 7.918 7.747 7.841 172,916 +0.07(+0.88%)
May 23, 2011 7.713 7.918 7.611 7.773 231,581 -0.12(-1.51%)
May 20, 2011 7.747 7.952 7.602 7.892 266,613 +0.09(+1.09%)
May 19, 2011 7.850 7.892 7.756 7.807 208,731 -0.03(-0.33%)
May 18, 2011 7.841 8.012 7.816 7.833 184,855 +0.00(+0.00%)
May 17, 2011 7.705 8.012 7.671 7.833 351,852 +0.10(+1.32%)
May 16, 2011 7.730 7.952 7.730 7.730 123,904 -0.09(-1.09%)
May 13, 2011 8.199 8.199 7.756 7.816 160,911 -0.36(-4.38%)
May 12, 2011 7.747 8.216 7.730 8.174 190,691 +0.38(+4.92%)
May 11, 2011 7.713 7.858 7.713 7.790 153,991 +0.01(+0.11%)
May 10, 2011 8.949 8.949 7.457 7.781 670,621 -0.91(-10.49%)
May 09, 2011 8.549 8.745 8.480 8.693 109,458 +0.09(+1.09%)
May 06, 2011 8.736 8.736 8.480 8.600 240,838 +0.03(+0.30%)
May 05, 2011 8.591 8.813 8.531 8.574 167,018 -0.10(-1.18%)
May 04, 2011 8.608 8.710 8.506 8.676 116,298 +0.07(+0.79%)
May 03, 2011 8.762 8.821 8.531 8.608 204,804 -0.19(-2.13%)
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.