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 28, 2010 10.65 11.20 10.50 10.65 313,781 -0.32(-2.95%)
May 27, 2010 10.41 10.99 10.24 10.98 213,802 +0.86(+8.51%)
May 26, 2010 10.32 10.65 10.11 10.12 255,281 -0.14(-1.41%)
May 25, 2010 10.22 10.32 9.691 10.26 141,367 -0.13(-1.23%)
May 24, 2010 10.41 10.98 10.30 10.39 258,579 +0.00(+0.00%)
May 21, 2010 10.23 10.67 10.05 10.39 179,310 +0.08(+0.74%)
May 20, 2010 10.37 10.65 10.29 10.31 404,179 -0.77(-6.92%)
May 19, 2010 11.05 11.47 11.03 11.08 400,945 -0.13(-1.14%)
May 18, 2010 11.33 11.54 11.17 11.21 287,264 -0.09(-0.75%)
May 17, 2010 11.26 11.51 10.70 11.29 318,207 +0.01(+0.08%)
May 14, 2010 11.28 11.31 11.14 11.28 249,143 -0.05(-0.45%)
May 13, 2010 11.35 11.42 11.27 11.34 234,753 -0.02(-0.15%)
May 12, 2010 11.63 11.66 11.29 11.35 321,739 -0.14(-1.19%)
May 11, 2010 11.66 11.78 11.47 11.49 266,994 +0.21(+1.89%)
May 10, 2010 11.11 11.28 11.01 11.28 363,141 +0.49(+4.50%)
May 07, 2010 10.62 11.14 10.41 10.79 639,924 +1.03(+10.57%)
May 06, 2010 11.63 11.91 9.375 9.759 703,928 -1.96(-16.73%)
May 05, 2010 11.77 12.15 11.38 11.72 217,133 -0.24(-2.00%)
May 04, 2010 12.09 12.20 11.80 11.96 309,254 -0.40(-3.24%)
May 03, 2010 12.40 12.63 12.07 12.36 297,815 -0.05(-0.41%)
Apr 30, 2010 12.64 12.77 12.38 12.41 187,582 -0.27(-2.15%)
Apr 29, 2010 12.72 12.83 12.55 12.68 257,199 +0.13(+1.02%)
Apr 28, 2010 12.39 12.75 12.29 12.55 330,979 +0.20(+1.66%)
Apr 27, 2010 12.78 13.09 12.27 12.35 272,636 -0.44(-3.46%)
Apr 26, 2010 12.78 12.88 12.72 12.79 335,239 +0.10(+0.81%)
Apr 23, 2010 12.78 12.84 12.45 12.69 143,692 -0.05(-0.40%)
Apr 22, 2010 12.77 12.86 12.62 12.74 289,000 -0.10(-0.80%)
Apr 21, 2010 12.71 12.92 12.61 12.84 243,585 +0.12(+0.94%)
Apr 20, 2010 12.52 12.78 12.42 12.72 332,611 +0.37(+2.97%)
Apr 19, 2010 12.74 12.99 12.01 12.36 392,478 -0.35(-2.75%)
Apr 16, 2010 13.45 13.64 12.65 12.71 668,635 -0.72(-5.33%)
Apr 15, 2010 12.86 13.51 12.57 13.42 519,662 +0.65(+5.07%)
Apr 14, 2010 11.44 12.88 11.44 12.78 582,329 +1.41(+12.45%)
Apr 13, 2010 11.32 11.40 11.08 11.36 326,909 +0.12(+1.06%)
Apr 12, 2010 11.16 11.53 11.16 11.24 342,508 +0.05(+0.46%)
Apr 09, 2010 10.63 11.34 10.63 11.19 228,320 +0.49(+4.62%)
Apr 08, 2010 10.47 10.88 10.37 10.70 162,036 +0.10(+0.97%)
Apr 07, 2010 10.70 10.94 10.36 10.59 417,421 -0.10(-0.96%)
Apr 06, 2010 10.16 10.97 10.12 10.70 695,702 +0.57(+5.64%)
Apr 05, 2010 10.24 10.38 10.10 10.13 240,126 -0.17(-1.66%)
Apr 01, 2010 10.18 10.30 10.30 10.30 233,721 +0.16(+1.60%)
Mar 31, 2010 10.24 10.40 10.02 10.13 163,272 -0.06(-0.58%)
Mar 30, 2010 10.10 10.44 10.06 10.19 308,925 +0.18(+1.79%)
Mar 29, 2010 9.878 10.07 9.691 10.01 213,101 +0.25(+2.53%)
Mar 26, 2010 9.656 9.983 9.554 9.767 312,354 +0.21(+2.23%)
Mar 25, 2010 9.801 10.21 9.503 9.554 535,342 +0.03(+0.36%)
Mar 24, 2010 9.810 9.810 9.452 9.520 148,537 -0.26(-2.62%)
Mar 23, 2010 9.648 9.818 9.460 9.776 231,119 +0.20(+2.05%)
Mar 22, 2010 10.09 10.14 9.563 9.580 222,477 -0.55(-5.47%)
Mar 19, 2010 9.375 10.23 9.213 10.13 607,928 +0.81(+8.68%)
Mar 18, 2010 9.341 9.401 9.290 9.324 81,973 -0.09(-1.00%)
Mar 17, 2010 9.460 9.563 9.358 9.418 99,449 -0.07(-0.72%)
Mar 16, 2010 9.418 9.563 9.247 9.486 116,669 +0.12(+1.27%)
Mar 15, 2010 9.401 9.426 9.350 9.367 183,177 -0.38(-3.85%)
Mar 12, 2010 10.08 10.09 9.691 9.742 106,947 -0.25(-2.47%)
Mar 11, 2010 9.674 10.03 9.674 9.989 88,741 +0.20(+2.00%)
Mar 10, 2010 9.452 9.810 9.128 9.793 351,657 +0.26(+2.77%)
Mar 09, 2010 9.929 9.929 9.486 9.529 171,318 -0.38(-3.87%)
Mar 08, 2010 10.39 10.40 9.912 9.912 200,546 -0.37(-3.57%)
Mar 05, 2010 10.24 10.38 10.11 10.28 123,627 +0.09(+0.92%)
Mar 04, 2010 9.938 10.23 9.665 10.18 150,896 +0.25(+2.49%)
Mar 03, 2010 10.06 10.16 9.622 9.938 261,589 -0.14(-1.43%)
Mar 02, 2010 9.750 10.14 9.554 10.08 769,006 +0.36(+3.67%)
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.