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 30, 2015 9.426 9.563 9.145 9.409 71,390 -0.04(-0.45%)
Oct 29, 2015 9.563 9.716 9.384 9.452 33,254 -0.09(-0.98%)
Oct 28, 2015 9.375 9.674 9.247 9.546 92,940 +0.20(+2.19%)
Oct 27, 2015 9.588 9.725 9.137 9.341 144,068 -0.29(-3.01%)
Oct 26, 2015 9.810 9.912 9.588 9.631 116,070 -0.22(-2.25%)
Oct 23, 2015 9.546 9.955 9.495 9.853 125,449 +0.33(+3.49%)
Oct 22, 2015 9.384 9.656 9.316 9.520 61,089 +0.16(+1.73%)
Oct 21, 2015 9.708 9.708 9.324 9.358 45,120 -0.32(-3.35%)
Oct 20, 2015 9.537 9.691 9.426 9.682 47,471 +0.10(+1.07%)
Oct 19, 2015 9.631 9.665 9.307 9.580 108,918 -0.09(-0.97%)
Oct 16, 2015 9.605 9.716 9.435 9.674 78,269 +0.11(+1.16%)
Oct 15, 2015 9.341 9.580 9.171 9.563 149,418 +0.28(+3.03%)
Oct 14, 2015 9.529 9.588 9.264 9.281 66,911 -0.26(-2.77%)
Oct 13, 2015 9.426 9.793 9.405 9.546 89,176 +0.09(+0.90%)
Oct 12, 2015 9.230 9.763 9.128 9.460 170,158 +0.24(+2.59%)
Oct 09, 2015 9.299 9.299 9.051 9.222 60,473 -0.05(-0.55%)
Oct 08, 2015 9.239 9.345 9.068 9.273 85,403 -0.03(-0.37%)
Oct 07, 2015 9.077 9.469 8.971 9.307 137,593 +0.24(+2.63%)
Oct 06, 2015 9.068 9.341 9.009 9.068 66,269 -0.04(-0.47%)
Oct 05, 2015 8.821 9.111 8.821 9.111 80,195 +0.38(+4.29%)
Oct 02, 2015 8.523 8.770 8.310 8.736 124,153 +0.15(+1.79%)
Oct 01, 2015 8.745 8.745 8.463 8.583 173,811 -0.08(-0.89%)
Sep 30, 2015 8.642 8.753 8.421 8.659 128,981 +0.06(+0.69%)
Sep 29, 2015 8.523 8.821 8.480 8.600 100,376 +0.09(+1.10%)
Sep 28, 2015 8.310 8.549 8.310 8.506 92,479 +0.10(+1.22%)
Sep 25, 2015 8.727 8.727 8.284 8.404 165,548 -0.28(-3.24%)
Sep 24, 2015 8.642 8.719 8.446 8.685 117,560 -0.05(-0.59%)
Sep 23, 2015 8.719 8.855 8.591 8.736 72,992 +0.03(+0.29%)
Sep 22, 2015 9.120 9.273 8.685 8.710 225,328 -0.48(-5.19%)
Sep 21, 2015 9.367 9.401 9.047 9.188 97,624 +0.00(+0.00%)
Sep 18, 2015 9.435 9.639 9.094 9.188 201,714 -0.43(-4.43%)
Sep 17, 2015 9.503 9.818 9.384 9.614 118,963 +0.19(+1.99%)
Sep 16, 2015 9.571 9.665 9.341 9.426 198,701 -0.05(-0.54%)
Sep 15, 2015 9.171 9.597 9.094 9.478 110,690 +0.35(+3.83%)
Sep 14, 2015 9.051 9.226 8.889 9.128 139,388 +0.17(+1.90%)
Sep 11, 2015 8.804 8.992 8.804 8.958 105,923 +0.11(+1.25%)
Sep 10, 2015 8.745 8.915 8.702 8.847 38,215 +0.10(+1.17%)
Sep 09, 2015 8.906 8.992 8.710 8.745 101,415 -0.06(-0.68%)
Sep 08, 2015 8.753 9.145 8.685 8.804 63,583 +0.20(+2.38%)
Sep 04, 2015 8.310 8.600 8.600 8.600 83,891 +0.14(+1.71%)
Sep 03, 2015 8.787 8.838 8.412 8.455 51,786 -0.32(-3.69%)
Sep 02, 2015 8.864 8.958 8.668 8.779 53,710 +0.03(+0.29%)
Sep 01, 2015 9.179 9.273 8.625 8.753 131,360 -0.64(-6.81%)
Aug 31, 2015 8.906 9.460 8.906 9.392 116,727 +0.46(+5.15%)
Aug 28, 2015 8.370 8.992 8.370 8.932 113,458 +0.52(+6.18%)
Aug 27, 2015 8.787 8.787 8.352 8.412 173,193 -0.30(-3.42%)
Aug 26, 2015 8.514 8.736 8.199 8.710 70,303 +0.39(+4.71%)
Aug 25, 2015 8.702 8.736 8.301 8.318 83,859 -0.14(-1.71%)
Aug 24, 2015 8.787 8.906 8.352 8.463 110,712 -0.37(-4.15%)
Aug 21, 2015 8.574 8.932 8.318 8.830 95,478 +0.00(+0.00%)
Aug 20, 2015 9.230 9.230 8.796 8.830 47,277 -0.54(-5.73%)
Aug 19, 2015 9.290 9.587 9.068 9.367 97,765 -0.03(-0.27%)
Aug 18, 2015 8.889 9.537 8.804 9.392 105,104 +0.67(+7.72%)
Aug 17, 2015 8.574 8.753 8.574 8.719 22,648 +0.09(+0.99%)
Aug 14, 2015 8.600 8.702 8.549 8.634 28,568 -0.01(-0.10%)
Aug 13, 2015 8.906 8.906 8.557 8.642 72,074 -0.30(-3.34%)
Aug 12, 2015 8.617 9.000 8.540 8.941 40,731 +0.25(+2.84%)
Aug 11, 2015 8.992 9.068 8.574 8.693 66,802 -0.34(-3.77%)
Aug 10, 2015 8.889 9.068 8.779 9.034 81,924 +0.19(+2.12%)
Aug 07, 2015 8.685 8.924 8.668 8.847 56,154 +0.02(+0.19%)
Aug 06, 2015 8.446 9.281 8.446 8.830 84,260 +0.09(+1.07%)
Aug 05, 2015 8.796 8.804 8.540 8.736 42,032 -0.03(-0.29%)
Aug 04, 2015 9.162 9.173 8.719 8.762 39,103 -0.41(-4.46%)
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.