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 (%)
Sep 30, 2008 4.654 4.654 4.168 4.279 1,140,381 -0.35(-7.55%)
Sep 29, 2008 4.628 4.662 4.270 4.628 1,176,721 +0.03(+0.56%)
Sep 26, 2008 4.551 4.602 4.321 4.602 0 -0.06(-1.28%)
Sep 25, 2008 4.611 4.815 4.611 4.662 604,398 +0.09(+1.86%)
Sep 24, 2008 4.577 4.807 4.475 4.577 389,738 +0.01(+0.19%)
Sep 23, 2008 4.815 5.208 4.517 4.568 654,609 -0.33(-6.78%)
Sep 22, 2008 5.463 5.497 4.807 4.901 448,537 -0.55(-10.16%)
Sep 19, 2008 6.205 9.793 5.438 5.455 0 -0.17(-3.03%)
Sep 18, 2008 4.338 6.102 4.338 5.625 1,582,681 +1.29(+29.67%)
Sep 17, 2008 4.423 4.457 4.168 4.338 392,199 -0.14(-3.23%)
Sep 16, 2008 4.517 4.517 4.261 4.483 576,483 +0.02(+0.38%)
Sep 15, 2008 4.867 4.867 4.364 4.466 407,759 -0.43(-8.87%)
Sep 12, 2008 4.807 4.901 4.688 4.901 281,194 +0.06(+1.23%)
Sep 11, 2008 4.722 4.858 4.628 4.841 406,129 +0.12(+2.53%)
Sep 10, 2008 4.892 4.892 4.705 4.722 584,130 -0.14(-2.98%)
Sep 09, 2008 5.046 5.233 4.867 4.867 615,109 -0.14(-2.89%)
Sep 08, 2008 5.071 5.190 4.833 5.011 613,556 +0.26(+5.57%)
Sep 05, 2008 5.020 5.020 4.645 4.747 0 -0.35(-6.86%)
Sep 04, 2008 5.335 5.352 4.909 5.097 543,814 -0.32(-5.83%)
Sep 03, 2008 5.199 5.412 5.011 5.412 458,212 +0.21(+4.10%)
Sep 02, 2008 5.318 5.472 4.952 5.199 486,090 -0.01(-0.16%)
Aug 29, 2008 5.267 5.318 5.088 5.208 251,960 -0.09(-1.61%)
Aug 28, 2008 5.182 5.472 5.173 5.293 306,278 +0.09(+1.64%)
Aug 27, 2008 4.858 5.335 4.858 5.208 416,500 +0.18(+3.56%)
Aug 26, 2008 4.960 5.182 4.850 5.029 509,179 +0.07(+1.37%)
Aug 25, 2008 5.156 5.259 4.926 4.960 317,014 -0.28(-5.37%)
Aug 22, 2008 5.122 5.318 5.105 5.242 276,195 +0.17(+3.36%)
Aug 21, 2008 4.969 5.139 4.756 5.071 335,636 +0.00(+0.00%)
Aug 20, 2008 5.080 5.225 4.850 5.071 280,815 +0.04(+0.85%)
Aug 19, 2008 5.446 5.548 4.986 5.029 434,427 -0.50(-9.09%)
Aug 18, 2008 5.787 5.813 5.455 5.531 480,433 -0.25(-4.28%)
Aug 15, 2008 5.864 6.077 5.719 5.779 0 -0.08(-1.31%)
Aug 14, 2008 5.642 5.949 5.565 5.855 443,354 +0.25(+4.41%)
Aug 13, 2008 5.821 5.949 5.318 5.608 657,500 -0.20(-3.38%)
Aug 12, 2008 6.128 6.196 5.583 5.804 911,571 -0.41(-6.58%)
Aug 11, 2008 5.753 6.418 5.744 6.213 645,621 +0.46(+8.00%)
Aug 08, 2008 5.421 5.830 5.421 5.753 410,024 +0.38(+6.97%)
Aug 07, 2008 5.813 5.838 5.344 5.378 465,466 -0.50(-8.55%)
Aug 06, 2008 5.804 5.906 5.531 5.881 339,556 +0.08(+1.32%)
Aug 05, 2008 5.421 5.923 5.421 5.804 700,725 +0.38(+6.91%)
Aug 04, 2008 5.727 5.796 5.156 5.429 837,185 +0.06(+1.11%)
Aug 01, 2008 5.139 5.489 5.139 5.369 841,646 +0.14(+2.77%)
Jul 31, 2008 5.054 5.404 5.054 5.225 380,753 -0.03(-0.49%)
Jul 30, 2008 5.301 5.438 4.994 5.250 450,199 +0.12(+2.33%)
Jul 29, 2008 5.131 5.318 4.926 5.131 574,586 +0.25(+5.06%)
Jul 28, 2008 5.097 5.421 4.781 4.884 427,631 -0.29(-5.60%)
Jul 25, 2008 5.284 5.344 5.003 5.173 516,221 +0.04(+0.83%)
Jul 24, 2008 5.625 5.736 5.097 5.131 658,935 -0.48(-8.51%)
Jul 23, 2008 5.293 5.668 5.173 5.608 1,102,650 +0.40(+7.69%)
Jul 22, 2008 4.730 5.233 4.654 5.208 777,769 +0.50(+10.69%)
Jul 21, 2008 4.534 5.318 4.398 4.705 935,428 +0.26(+5.95%)
Jul 18, 2008 4.219 4.764 4.219 4.440 708,639 -0.25(-5.27%)
Jul 17, 2008 4.117 4.781 4.040 4.688 1,135,490 +0.65(+16.03%)
Jul 16, 2008 4.261 4.492 4.023 4.040 1,067,928 -0.15(-3.66%)
Jul 15, 2008 4.236 4.381 4.168 4.193 803,028 -0.09(-1.99%)
Jul 14, 2008 4.500 4.551 4.261 4.279 638,443 -0.14(-3.09%)
Jul 11, 2008 4.321 4.475 4.176 4.415 998,094 +0.10(+2.37%)
Jul 10, 2008 5.242 5.404 4.159 4.313 1,695,876 -1.41(-24.70%)
Jul 09, 2008 5.702 5.864 5.600 5.727 971,142 +0.05(+0.90%)
Jul 08, 2008 5.225 5.702 5.182 5.676 835,399 +0.46(+8.82%)
Jul 07, 2008 5.523 5.583 5.063 5.216 815,580 -0.27(-4.97%)
Jul 04, 2008 5.480 5.651 5.438 5.489 456,644 +0.00(+0.00%)
Jul 03, 2008 5.480 5.651 5.438 5.489 456,644 +0.03(+0.62%)
Jul 02, 2008 5.668 5.855 5.412 5.455 638,384 -0.26(-4.62%)
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.