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 (%)
Apr 30, 2015 10.65 10.70 9.835 10.13 183,603 -0.66(-6.09%)
Apr 29, 2015 10.94 10.94 10.76 10.78 29,419 -0.23(-2.09%)
Apr 28, 2015 10.81 11.06 10.76 11.01 28,335 +0.24(+2.22%)
Apr 27, 2015 11.10 11.17 10.73 10.77 41,627 -0.21(-1.94%)
Apr 24, 2015 11.05 11.17 10.95 10.99 45,725 -0.06(-0.54%)
Apr 23, 2015 11.01 11.07 10.96 11.05 24,404 +0.03(+0.31%)
Apr 22, 2015 11.04 11.04 10.82 11.01 12,249 -0.05(-0.46%)
Apr 21, 2015 11.12 11.12 10.94 11.06 36,623 -0.07(-0.61%)
Apr 20, 2015 11.10 11.21 11.08 11.13 44,325 +0.09(+0.77%)
Apr 17, 2015 11.23 11.27 11.02 11.05 95,661 -0.28(-2.48%)
Apr 16, 2015 11.29 11.36 11.14 11.33 35,353 +0.03(+0.30%)
Apr 15, 2015 11.33 11.33 11.14 11.29 38,342 -0.03(-0.23%)
Apr 14, 2015 11.17 11.34 11.13 11.32 40,250 +0.14(+1.22%)
Apr 13, 2015 11.13 11.20 11.04 11.18 76,533 +0.06(+0.54%)
Apr 10, 2015 11.14 11.16 11.02 11.12 36,030 +0.03(+0.23%)
Apr 09, 2015 11.06 11.12 10.87 11.10 80,869 +0.05(+0.46%)
Apr 08, 2015 10.98 11.08 10.77 11.05 45,256 +0.06(+0.54%)
Apr 07, 2015 10.93 11.08 10.64 10.99 66,608 +0.07(+0.62%)
Apr 06, 2015 10.36 11.08 10.36 10.92 104,684 +0.48(+4.57%)
Apr 02, 2015 10.39 10.44 10.44 10.44 40,713 +0.03(+0.25%)
Apr 01, 2015 10.36 10.57 10.31 10.41 59,462 +0.06(+0.58%)
Mar 31, 2015 10.19 10.50 10.14 10.36 170,581 +0.10(+1.00%)
Mar 30, 2015 9.904 10.53 9.904 10.25 86,480 +0.36(+3.62%)
Mar 27, 2015 9.759 9.929 9.691 9.895 103,516 +0.10(+1.04%)
Mar 26, 2015 9.929 10.01 9.742 9.793 52,941 -0.14(-1.46%)
Mar 25, 2015 10.45 10.45 9.844 9.938 87,943 -0.51(-4.89%)
Mar 24, 2015 10.29 10.49 10.21 10.45 36,414 +0.11(+1.07%)
Mar 23, 2015 9.946 10.36 9.946 10.34 41,024 +0.25(+2.45%)
Mar 20, 2015 9.938 10.18 9.810 10.09 144,886 +0.24(+2.42%)
Mar 19, 2015 10.08 10.13 9.776 9.853 53,055 -0.20(-2.03%)
Mar 18, 2015 9.853 10.09 9.708 10.06 28,616 +0.15(+1.55%)
Mar 17, 2015 9.810 9.967 9.674 9.904 34,153 +0.09(+0.96%)
Mar 16, 2015 10.36 10.36 9.776 9.810 58,635 -0.54(-5.19%)
Mar 13, 2015 10.24 10.42 10.13 10.35 39,559 +0.11(+1.08%)
Mar 12, 2015 9.980 10.27 9.946 10.24 83,942 +0.32(+3.27%)
Mar 11, 2015 9.801 9.955 9.682 9.912 56,042 +0.11(+1.13%)
Mar 10, 2015 9.699 9.861 9.674 9.801 103,027 +0.00(+0.00%)
Mar 09, 2015 9.878 9.996 9.682 9.801 75,103 -0.04(-0.43%)
Mar 06, 2015 9.784 9.946 9.750 9.844 47,298 -0.04(-0.43%)
Mar 05, 2015 9.989 10.06 9.674 9.887 65,757 -0.07(-0.68%)
Mar 04, 2015 9.921 10.01 9.980 9.955 37,672 -0.03(-0.26%)
Mar 03, 2015 9.963 10.12 9.963 9.980 49,485 -0.03(-0.34%)
Mar 02, 2015 9.699 10.09 9.674 10.01 84,762 +0.32(+3.25%)
Feb 27, 2015 9.725 9.974 9.605 9.699 88,238 -0.08(-0.78%)
Feb 26, 2015 9.938 9.980 9.622 9.776 80,885 -0.14(-1.38%)
Feb 25, 2015 9.895 10.16 9.844 9.912 44,455 +0.05(+0.52%)
Feb 24, 2015 10.04 10.13 9.759 9.861 148,616 -0.15(-1.53%)
Feb 23, 2015 10.47 10.47 9.895 10.01 54,546 -0.49(-4.70%)
Feb 20, 2015 10.56 10.59 10.15 10.51 90,981 -0.05(-0.48%)
Feb 19, 2015 10.28 10.65 10.18 10.56 54,876 +0.24(+2.31%)
Feb 18, 2015 10.17 10.36 10.15 10.32 33,318 +0.16(+1.59%)
Feb 17, 2015 10.30 10.36 10.05 10.16 48,413 -0.20(-1.89%)
Feb 13, 2015 10.14 10.36 10.36 10.36 24,874 +0.23(+2.27%)
Feb 12, 2015 9.980 10.13 9.921 10.13 34,668 +0.24(+2.41%)
Feb 11, 2015 10.17 10.17 9.810 9.887 64,945 -0.27(-2.69%)
Feb 10, 2015 9.853 10.22 9.793 10.16 56,847 +0.38(+3.92%)
Feb 09, 2015 10.14 10.30 9.742 9.776 47,200 -0.43(-4.18%)
Feb 06, 2015 10.04 10.30 9.912 10.20 54,103 +0.15(+1.53%)
Feb 05, 2015 9.989 10.12 9.895 10.05 61,008 +0.12(+1.20%)
Feb 04, 2015 10.18 10.25 9.874 9.929 71,919 -0.32(-3.16%)
Feb 03, 2015 10.05 10.41 10.05 10.25 64,410 +0.28(+2.82%)
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.