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 29, 2009 1.619 1.645 1.338 1.355 635,799 -0.26(-15.87%)
May 28, 2009 1.636 1.696 1.534 1.611 318,497 +0.03(+1.61%)
May 27, 2009 1.611 1.756 1.577 1.585 243,381 -0.05(-3.13%)
May 26, 2009 1.577 1.705 1.577 1.636 139,303 +0.05(+3.23%)
May 22, 2009 1.628 1.671 1.577 1.585 55,569 -0.03(-1.59%)
May 21, 2009 1.705 1.730 1.577 1.611 170,917 -0.12(-6.90%)
May 20, 2009 1.713 1.858 1.696 1.730 121,983 +0.08(+4.64%)
May 19, 2009 1.679 1.747 1.628 1.653 107,575 +0.02(+1.04%)
May 18, 2009 1.517 1.705 1.517 1.636 425,337 +0.14(+9.09%)
May 15, 2009 1.824 1.841 1.500 1.500 139,709 -0.33(-18.14%)
May 14, 2009 1.730 1.960 1.568 1.832 330,303 +0.11(+6.44%)
May 13, 2009 2.216 2.276 1.722 1.722 239,920 -0.49(-22.31%)
May 12, 2009 2.421 2.472 2.165 2.216 328,989 -0.17(-7.14%)
May 11, 2009 2.233 2.489 2.233 2.386 280,830 +0.10(+4.48%)
May 08, 2009 2.497 2.557 2.088 2.284 273,539 -0.26(-10.07%)
May 07, 2009 2.455 2.685 2.190 2.540 479,206 +0.11(+4.56%)
May 06, 2009 2.037 2.429 2.003 2.429 463,603 +0.39(+19.25%)
May 05, 2009 1.747 2.046 1.730 2.037 441,473 +0.25(+13.81%)
May 04, 2009 1.543 1.790 1.500 1.790 287,591 +0.27(+17.98%)
May 01, 2009 1.406 1.534 1.406 1.517 161,552 +0.10(+7.23%)
Apr 30, 2009 1.321 1.423 1.321 1.415 86,951 +0.10(+7.79%)
Apr 29, 2009 1.176 1.389 1.159 1.313 159,921 +0.14(+12.41%)
Apr 28, 2009 1.151 1.261 1.151 1.168 55,894 +0.00(+0.00%)
Apr 27, 2009 1.244 1.253 1.151 1.168 115,190 -0.06(-4.86%)
Apr 24, 2009 1.168 1.261 1.168 1.227 196,270 +0.07(+5.88%)
Apr 23, 2009 1.253 1.253 1.159 1.159 72,121 -0.10(-8.11%)
Apr 22, 2009 1.142 1.295 1.142 1.261 111,747 +0.08(+6.48%)
Apr 21, 2009 1.176 1.219 1.151 1.185 114,039 +0.03(+2.96%)
Apr 20, 2009 1.168 1.202 1.065 1.151 173,312 -0.05(-4.26%)
Apr 17, 2009 1.202 1.210 1.185 1.202 94,886 +0.00(+0.00%)
Apr 16, 2009 1.185 1.202 1.159 1.202 82,219 +0.01(+0.71%)
Apr 15, 2009 1.176 1.193 1.142 1.193 62,467 +0.03(+2.94%)
Apr 14, 2009 1.236 1.253 1.159 1.159 102,997 -0.08(-6.21%)
Apr 13, 2009 1.202 1.236 1.117 1.236 130,915 +0.06(+5.07%)
Apr 09, 2009 1.074 1.193 1.065 1.176 154,715 +0.09(+7.81%)
Apr 08, 2009 1.023 1.091 1.023 1.091 45,715 +0.08(+7.56%)
Apr 07, 2009 1.048 1.065 1.014 1.014 148,399 -0.05(-4.80%)
Apr 06, 2009 1.031 1.099 1.014 1.065 127,433 +0.02(+1.63%)
Apr 03, 2009 1.082 1.082 1.023 1.048 102,464 -0.03(-3.15%)
Apr 02, 2009 1.099 1.151 1.014 1.082 163,373 +0.02(+1.60%)
Apr 01, 2009 0.9290 1.074 0.9290 1.065 100,893 +0.13(+13.64%)
Mar 31, 2009 1.014 1.099 0.9375 0.9375 217,431 -0.07(-6.78%)
Mar 30, 2009 1.040 1.065 1.006 1.006 187,300 -0.10(-9.23%)
Mar 26, 2009 1.006 1.108 1.006 1.108 163,540 +0.13(+13.04%)
Mar 25, 2009 1.040 1.040 0.9801 0.9801 141,170 -0.02(-1.71%)
Mar 24, 2009 0.9205 1.065 0.9120 0.9972 175,466 +0.07(+7.34%)
Mar 23, 2009 0.8779 0.9290 0.8779 0.9290 288,359 +0.09(+10.10%)
Mar 20, 2009 0.8608 0.8949 0.8352 0.8438 236,631 -0.08(-8.33%)
Mar 19, 2009 0.9034 0.9290 0.8438 0.9205 265,537 +0.03(+2.86%)
Mar 18, 2009 0.8523 0.9205 0.8523 0.8949 282,763 +0.04(+5.00%)
Mar 17, 2009 0.8182 0.9205 0.8182 0.8523 170,998 +0.03(+4.17%)
Mar 16, 2009 0.8608 0.8949 0.8097 0.8182 227,431 -0.03(-4.00%)
Mar 13, 2009 0.8523 0.8864 0.7756 0.8523 0 +0.00(+0.00%)
Mar 12, 2009 0.8012 0.8949 0.8012 0.8523 263,725 +0.04(+5.26%)
Mar 11, 2009 0.8267 0.9034 0.8097 0.8097 108,484 -0.04(-5.00%)
Mar 10, 2009 0.8012 0.8949 0.7330 0.8523 171,078 +0.07(+8.70%)
Mar 09, 2009 0.7756 0.8608 0.7756 0.7841 89,266 -0.01(-1.08%)
Mar 06, 2009 0.7671 0.8097 0.6818 0.7926 0 -0.03(-4.12%)
Mar 05, 2009 0.8182 0.8608 0.7585 0.8267 77,446 -0.02(-2.02%)
Mar 04, 2009 0.8352 0.9461 0.8267 0.8438 154,453 +0.04(+5.32%)
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.