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 (%)
Oct 29, 2010 7.091 7.177 6.955 7.117 139,867 -0.03(-0.36%)
Oct 28, 2010 7.185 7.262 7.040 7.142 150,808 +0.03(+0.48%)
Oct 27, 2010 7.159 7.227 6.963 7.108 166,276 -0.14(-2.00%)
Oct 25, 2010 7.313 7.458 7.227 7.253 105,539 +0.00(+0.00%)
Oct 22, 2010 7.355 7.355 7.210 7.253 71,393 -0.07(-0.93%)
Oct 21, 2010 7.509 7.543 7.100 7.321 220,164 -0.14(-1.83%)
Oct 20, 2010 7.296 7.602 7.245 7.458 117,489 +0.22(+3.06%)
Oct 19, 2010 7.483 7.594 7.117 7.236 156,156 -0.32(-4.18%)
Oct 18, 2010 7.492 7.611 7.449 7.551 158,131 +0.04(+0.57%)
Oct 15, 2010 7.287 7.560 7.202 7.509 360,906 +0.36(+5.01%)
Oct 14, 2010 7.458 7.458 6.955 7.151 266,980 -0.32(-4.33%)
Oct 13, 2010 7.287 7.628 7.253 7.475 139,835 +0.21(+2.93%)
Oct 12, 2010 7.500 7.543 7.091 7.262 203,907 -0.29(-3.84%)
Oct 11, 2010 7.330 7.696 7.227 7.551 151,401 +0.25(+3.38%)
Oct 08, 2010 7.304 7.406 6.844 7.304 147,951 +0.45(+6.59%)
Oct 07, 2010 6.818 6.989 6.776 6.852 546 +0.07(+1.00%)
Oct 06, 2010 6.767 6.810 6.708 6.784 100,415 -0.03(-0.50%)
Oct 05, 2010 6.818 6.938 6.784 6.818 265,423 +0.07(+1.01%)
Oct 04, 2010 6.870 6.921 6.631 6.750 197,776 -0.13(-1.86%)
Oct 01, 2010 6.878 6.921 6.656 6.878 91,402 +0.18(+2.63%)
Sep 30, 2010 6.702 7.006 6.639 6.702 187,100 -0.17(-2.44%)
Sep 29, 2010 6.784 6.921 6.725 6.870 164,880 +0.04(+0.62%)
Sep 28, 2010 6.639 6.852 6.469 6.827 258 +0.19(+2.82%)
Sep 27, 2010 6.784 6.784 6.494 6.639 164,431 -0.13(-1.89%)
Sep 24, 2010 6.435 6.767 6.435 6.767 326,220 +0.47(+7.44%)
Sep 23, 2010 6.298 6.656 6.154 6.298 29,964 -0.01(-0.12%)
Sep 22, 2010 6.494 6.494 6.188 6.306 365,576 -0.26(-3.91%)
Sep 21, 2010 6.605 6.716 6.503 6.563 195,418 -0.03(-0.52%)
Sep 20, 2010 6.171 6.656 6.051 6.597 454,413 +0.43(+6.91%)
Sep 17, 2010 6.171 6.256 5.966 6.171 311,330 +0.17(+2.84%)
Sep 15, 2010 6.068 6.068 5.838 6.000 177,371 -0.09(-1.40%)
Sep 14, 2010 6.213 6.256 6.034 6.085 265,785 -0.17(-2.72%)
Sep 13, 2010 5.864 6.316 5.864 6.256 418,547 +0.47(+8.10%)
Sep 10, 2010 5.787 5.898 5.744 5.787 182,825 +0.03(+0.44%)
Sep 09, 2010 6.060 6.137 5.702 5.762 292,682 -0.20(-3.43%)
Sep 08, 2010 5.753 6.000 5.685 5.966 443,480 +0.26(+4.48%)
Sep 07, 2010 6.205 6.205 5.676 5.710 869 -0.51(-8.22%)
Sep 03, 2010 5.770 6.341 5.574 6.222 1,062,787 +0.50(+8.79%)
Sep 02, 2010 5.139 5.821 5.139 5.719 432 +0.67(+13.34%)
Sep 01, 2010 4.764 5.071 4.764 5.046 517,863 +0.31(+6.47%)
Aug 31, 2010 4.713 5.020 4.577 4.739 12,085 +0.18(+3.93%)
Aug 30, 2010 4.543 4.722 4.415 4.560 449,520 +0.05(+1.13%)
Aug 27, 2010 4.509 4.517 4.261 4.509 302,459 +0.16(+3.73%)
Aug 26, 2010 4.449 4.550 4.236 4.347 603,541 -0.07(-1.54%)
Aug 25, 2010 4.381 4.475 4.313 4.415 603 +0.01(+0.19%)
Aug 24, 2010 4.585 4.628 4.304 4.406 2,449 -0.32(-6.85%)
Aug 23, 2010 5.063 5.267 4.705 4.730 700,061 -0.28(-5.61%)
Aug 20, 2010 5.369 5.369 4.892 5.011 938,201 -0.42(-7.69%)
Aug 19, 2010 5.625 5.651 5.301 5.429 911 -0.25(-4.35%)
Aug 18, 2010 5.787 5.830 5.557 5.676 9,361 -0.10(-1.77%)
Aug 17, 2010 5.608 5.847 5.540 5.779 1,453 +0.26(+4.63%)
Aug 16, 2010 5.540 5.659 5.386 5.523 385,205 -0.20(-3.57%)
Aug 13, 2010 5.727 5.855 5.659 5.727 117,469 -0.09(-1.61%)
Aug 12, 2010 5.847 5.932 5.668 5.821 340,769 -0.19(-3.12%)
Aug 11, 2010 6.443 6.443 5.992 6.009 221,873 -0.52(-7.96%)
Aug 10, 2010 6.810 6.852 6.401 6.529 1,125 -0.38(-5.55%)
Aug 09, 2010 7.083 7.108 6.887 6.912 94,820 -0.07(-0.98%)
Aug 06, 2010 6.980 6.989 6.784 6.980 139,936 +0.02(+0.24%)
Aug 05, 2010 7.151 7.217 6.895 6.963 198,423 -0.29(-4.00%)
Aug 04, 2010 7.236 7.441 7.142 7.253 287,780 +0.03(+0.47%)
Aug 03, 2010 7.389 7.492 7.202 7.219 142,159 -0.19(-2.53%)
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.