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 (%)
Mar 31, 2011 9.154 9.392 8.949 9.392 220,410 +0.24(+2.61%)
Mar 30, 2011 9.154 9.154 9.154 9.154 128,937 +0.26(+2.97%)
Mar 29, 2011 8.872 8.941 8.762 8.889 82,223 +0.01(+0.10%)
Mar 28, 2011 8.966 9.043 8.813 8.881 90,718 +0.03(+0.29%)
Mar 25, 2011 8.719 8.992 8.642 8.855 112,604 +0.23(+2.67%)
Mar 24, 2011 8.659 8.719 8.557 8.625 151,421 +0.08(+0.90%)
Mar 23, 2011 8.608 8.625 8.523 8.549 116,017 -0.06(-0.69%)
Mar 22, 2011 8.676 8.710 8.531 8.608 140,172 -0.01(-0.10%)
Mar 21, 2011 8.762 8.779 8.557 8.617 169,623 +0.19(+2.22%)
Mar 18, 2011 8.872 8.889 8.352 8.429 419,047 -0.26(-2.94%)
Mar 17, 2011 8.830 8.966 8.651 8.685 137,351 +0.08(+0.89%)
Mar 16, 2011 8.864 8.881 8.395 8.608 285,157 -0.24(-2.70%)
Mar 15, 2011 8.830 9.103 8.727 8.847 267,365 -0.26(-2.81%)
Mar 14, 2011 8.906 9.162 8.906 9.103 219,914 -0.03(-0.28%)
Mar 11, 2011 9.137 9.145 8.821 9.128 199,327 -0.10(-1.11%)
Mar 10, 2011 9.341 9.409 9.017 9.230 220,428 -0.30(-3.13%)
Mar 09, 2011 9.665 9.720 9.384 9.529 158,432 -0.16(-1.67%)
Mar 08, 2011 9.708 9.801 9.384 9.691 193,769 +0.01(+0.09%)
Mar 07, 2011 10.12 10.17 9.563 9.682 163,175 -0.43(-4.30%)
Mar 04, 2011 10.25 10.30 9.929 10.12 117,663 -0.16(-1.58%)
Mar 03, 2011 10.21 10.33 10.13 10.28 137,962 +0.24(+2.38%)
Mar 02, 2011 10.14 10.29 9.810 10.04 158,280 -0.09(-0.84%)
Mar 01, 2011 11.24 11.24 10.06 10.13 251,550 -1.02(-9.17%)
Feb 28, 2011 11.40 11.62 11.03 11.15 237,734 -0.10(-0.91%)
Feb 25, 2011 10.93 11.28 10.84 11.25 177,709 +0.37(+3.37%)
Feb 24, 2011 10.44 11.05 10.41 10.88 378,083 +0.47(+4.50%)
Feb 23, 2011 10.32 10.56 10.18 10.41 243,230 +0.02(+0.16%)
Feb 22, 2011 10.34 10.54 10.16 10.40 227,353 -0.15(-1.45%)
Feb 18, 2011 10.36 10.61 10.21 10.55 160,413 +0.23(+2.23%)
Feb 17, 2011 10.28 10.41 10.15 10.32 146,272 +0.03(+0.25%)
Feb 16, 2011 10.27 10.47 10.22 10.30 126,335 +0.09(+0.92%)
Feb 15, 2011 10.46 10.81 10.09 10.20 198,324 -0.38(-3.55%)
Feb 14, 2011 10.61 10.70 10.48 10.58 179,037 -0.08(-0.72%)
Feb 11, 2011 10.53 10.68 10.41 10.65 562,017 +0.07(+0.64%)
Feb 10, 2011 8.941 10.81 8.941 10.59 795,918 +1.52(+16.73%)
Feb 09, 2011 9.239 9.469 8.276 9.068 455,186 -0.31(-3.27%)
Feb 08, 2011 9.043 9.469 9.034 9.375 302,465 +0.34(+3.77%)
Feb 07, 2011 8.855 9.094 8.813 9.034 89,067 +0.21(+2.42%)
Feb 04, 2011 9.154 9.154 8.710 8.821 96,763 -0.33(-3.63%)
Feb 03, 2011 9.128 9.512 8.949 9.154 112,038 +0.02(+0.19%)
Feb 02, 2011 9.162 9.435 9.043 9.137 85,368 -0.04(-0.46%)
Feb 01, 2011 8.531 9.239 8.395 9.179 155,215 +0.83(+9.90%)
Jan 31, 2011 8.463 8.514 8.208 8.352 148,316 -0.06(-0.71%)
Jan 28, 2011 8.745 8.779 8.276 8.412 210,752 -0.36(-4.08%)
Jan 27, 2011 8.779 8.950 8.651 8.770 74,558 -0.01(-0.10%)
Jan 26, 2011 8.813 9.009 8.668 8.779 97,590 -0.01(-0.10%)
Jan 25, 2011 8.727 8.838 8.608 8.787 133,175 +0.02(+0.19%)
Jan 24, 2011 8.625 8.813 8.608 8.770 219,246 +0.11(+1.28%)
Jan 21, 2011 8.830 8.830 8.651 8.659 152,320 -0.10(-1.17%)
Jan 20, 2011 8.523 8.847 8.438 8.762 242,948 +0.20(+2.39%)
Jan 19, 2011 8.710 8.753 8.549 8.557 166,160 -0.19(-2.14%)
Jan 18, 2011 8.779 8.881 8.583 8.745 124,120 -0.11(-1.25%)
Jan 14, 2011 8.762 9.094 8.753 8.855 137,457 +0.11(+1.27%)
Jan 13, 2011 8.813 8.889 8.634 8.745 154,603 -0.04(-0.48%)
Jan 12, 2011 9.000 9.000 8.676 8.787 175,652 -0.08(-0.87%)
Jan 11, 2011 9.443 9.443 8.804 8.864 203,149 -0.52(-5.54%)
Jan 10, 2011 9.358 9.554 9.290 9.384 103,215 -0.06(-0.63%)
Jan 07, 2011 9.571 9.635 9.120 9.443 84,211 -0.10(-1.07%)
Jan 06, 2011 9.495 9.622 9.333 9.546 145,433 +0.03(+0.36%)
Jan 05, 2011 9.870 9.870 9.409 9.512 239,241 -0.38(-3.79%)
Jan 04, 2011 10.10 10.10 9.750 9.887 180,605 -0.19(-1.86%)
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.