Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 30, 2015 9.878 10.06 9.793 9.861 72,323 -0.12(-1.20%)
Jan 29, 2015 9.767 10.01 9.639 9.980 66,042 +0.25(+2.54%)
Jan 28, 2015 10.22 10.43 9.656 9.733 104,618 -0.43(-4.20%)
Jan 27, 2015 10.02 10.30 9.938 10.16 65,025 +0.04(+0.42%)
Jan 26, 2015 10.14 10.30 9.934 10.12 94,132 -0.03(-0.25%)
Jan 23, 2015 10.20 10.28 9.955 10.14 86,805 -0.11(-1.08%)
Jan 22, 2015 10.58 10.58 10.14 10.25 306,680 -0.25(-2.35%)
Jan 21, 2015 10.88 10.93 10.31 10.50 68,137 -0.43(-3.90%)
Jan 20, 2015 11.08 11.16 10.65 10.93 407,253 -0.03(-0.31%)
Jan 16, 2015 10.54 11.06 10.54 10.96 99,287 +0.36(+3.38%)
Jan 15, 2015 10.54 10.78 10.29 10.60 181,655 +0.07(+0.65%)
Jan 14, 2015 10.51 10.62 10.04 10.53 152,193 -0.08(-0.72%)
Jan 13, 2015 10.47 10.88 10.42 10.61 86,173 +0.18(+1.72%)
Jan 12, 2015 10.82 10.82 10.38 10.43 64,556 -0.39(-3.62%)
Jan 09, 2015 10.93 11.02 10.78 10.82 63,644 -0.12(-1.09%)
Jan 08, 2015 10.60 11.00 10.52 10.94 102,864 +0.38(+3.63%)
Jan 07, 2015 10.47 10.62 10.34 10.56 125,448 +0.10(+0.98%)
Jan 06, 2015 10.79 10.79 10.36 10.46 86,338 -0.28(-2.62%)
Jan 05, 2015 10.85 10.85 10.47 10.74 92,242 -0.12(-1.10%)
Jan 02, 2015 10.44 10.92 10.31 10.86 59,430 +0.49(+4.77%)
Dec 31, 2014 10.65 10.36 10.36 10.36 99,378 -0.29(-2.72%)
Dec 30, 2014 10.59 10.82 10.49 10.65 144,411 -0.05(-0.48%)
Dec 29, 2014 10.59 10.86 10.59 10.70 91,140 +0.07(+0.64%)
Dec 26, 2014 10.80 10.80 10.59 10.64 37,201 -0.08(-0.72%)
Dec 24, 2014 10.64 10.71 10.71 10.71 27,807 +0.08(+0.72%)
Dec 23, 2014 10.74 10.88 10.58 10.64 114,680 -0.05(-0.48%)
Dec 22, 2014 10.47 10.72 10.28 10.69 95,324 +0.30(+2.87%)
Dec 19, 2014 10.44 10.56 10.16 10.39 225,463 -0.03(-0.24%)
Dec 18, 2014 10.21 10.45 10.15 10.41 97,596 +0.36(+3.56%)
Dec 17, 2014 9.588 10.10 9.478 10.06 111,374 +0.51(+5.36%)
Dec 16, 2014 9.478 9.691 9.392 9.546 97,351 +0.05(+0.54%)
Dec 15, 2014 9.460 9.708 9.460 9.495 91,410 +0.06(+0.63%)
Dec 12, 2014 9.205 9.503 9.205 9.435 82,092 +0.09(+0.91%)
Dec 11, 2014 9.401 9.460 9.316 9.350 62,228 -0.03(-0.27%)
Dec 10, 2014 9.529 9.584 9.290 9.375 126,027 -0.20(-2.14%)
Dec 09, 2014 9.324 9.665 9.171 9.580 107,378 +0.25(+2.65%)
Dec 08, 2014 9.128 9.358 9.094 9.333 197,147 +0.20(+2.24%)
Dec 05, 2014 9.111 9.213 9.051 9.128 48,029 +0.01(+0.09%)
Dec 04, 2014 9.094 9.222 9.043 9.120 50,825 -0.04(-0.47%)
Dec 03, 2014 9.094 9.222 9.043 9.162 68,598 +0.05(+0.56%)
Dec 02, 2014 9.017 9.120 9.000 9.111 56,469 +0.11(+1.23%)
Dec 01, 2014 9.043 9.111 8.941 9.000 56,751 -0.05(-0.56%)
Nov 28, 2014 9.077 9.358 9.017 9.051 23,115 -0.05(-0.56%)
Nov 26, 2014 9.137 9.103 9.103 9.103 40,713 +0.05(+0.56%)
Nov 25, 2014 8.872 9.068 8.830 9.051 59,482 +0.17(+1.92%)
Nov 24, 2014 8.702 8.898 8.702 8.881 69,670 +0.22(+2.56%)
Nov 21, 2014 8.668 8.710 8.600 8.659 32,272 +0.09(+1.09%)
Nov 20, 2014 8.199 8.591 8.199 8.566 62,575 +0.31(+3.72%)
Nov 19, 2014 8.429 8.429 8.037 8.259 23,185 -0.20(-2.42%)
Nov 18, 2014 8.480 8.523 8.233 8.463 34,584 +0.01(+0.10%)
Nov 17, 2014 8.566 8.668 8.365 8.455 54,424 -0.09(-1.10%)
Nov 14, 2014 8.566 8.642 8.523 8.549 39,855 +0.01(+0.10%)
Nov 13, 2014 8.506 8.566 8.404 8.540 48,221 +0.14(+1.62%)
Nov 12, 2014 8.276 8.438 8.221 8.404 27,729 +0.08(+0.92%)
Nov 11, 2014 8.344 8.387 8.165 8.327 56,518 -0.03(-0.41%)
Nov 10, 2014 8.455 8.455 8.165 8.361 40,995 -0.09(-1.01%)
Nov 07, 2014 8.574 8.574 8.327 8.446 20,339 -0.15(-1.78%)
Nov 06, 2014 8.480 8.617 8.225 8.600 39,208 +0.14(+1.71%)
Nov 05, 2014 8.335 8.489 8.165 8.455 39,609 +0.16(+1.95%)
Nov 04, 2014 8.583 8.625 8.250 8.293 79,874 -0.33(-3.85%)
Nov 03, 2014 8.736 8.872 8.540 8.625 67,555 -0.14(-1.56%)
Oct 31, 2014 8.506 8.838 8.387 8.762 157,815 +0.38(+4.58%)
Oct 30, 2014 8.020 8.514 8.020 8.378 79,856 +0.32(+3.91%)
Oct 29, 2014 8.131 8.190 7.986 8.063 39,519 -0.04(-0.53%)
Oct 28, 2014 7.730 8.182 7.696 8.105 69,685 +0.43(+5.55%)
Oct 27, 2014 7.585 7.722 7.500 7.679 26,605 +0.04(+0.56%)
Oct 24, 2014 7.790 7.798 7.598 7.637 24,134 -0.12(-1.54%)
Oct 23, 2014 7.585 7.858 7.568 7.756 55,774 +0.26(+3.53%)
Oct 22, 2014 7.790 7.790 7.466 7.492 34,818 -0.25(-3.19%)
Oct 21, 2014 7.722 7.756 7.620 7.739 24,240 +0.03(+0.33%)
Oct 20, 2014 7.441 7.713 7.441 7.713 29,536 +0.26(+3.55%)
Oct 17, 2014 7.739 7.739 7.406 7.449 88,794 -0.20(-2.56%)
Oct 16, 2014 7.415 7.730 7.415 7.645 46,844 +0.12(+1.59%)
Oct 15, 2014 7.210 7.568 7.091 7.526 96,705 +0.20(+2.79%)
Oct 14, 2014 7.185 7.492 7.168 7.321 76,080 +0.25(+3.49%)
Oct 13, 2014 6.904 7.245 6.904 7.074 65,634 +0.19(+2.72%)
Oct 10, 2014 6.861 7.074 6.861 6.887 46,481 -0.03(-0.49%)
Oct 09, 2014 7.168 7.168 6.904 6.921 31,397 -0.28(-3.91%)
Oct 08, 2014 7.176 7.219 7.023 7.202 90,689 +0.01(+0.12%)
Oct 07, 2014 7.176 7.296 7.100 7.193 73,867 +0.00(+0.00%)
Oct 06, 2014 7.134 7.279 7.108 7.193 91,753 +0.07(+0.96%)
Oct 03, 2014 7.074 7.176 6.946 7.125 46,751 +0.12(+1.70%)
Oct 02, 2014 6.938 7.083 6.818 7.006 47,191 +0.05(+0.74%)
Oct 01, 2014 6.844 6.989 6.699 6.955 133,149 +0.11(+1.62%)
Sep 30, 2014 7.040 7.057 6.844 6.844 75,737 -0.20(-2.90%)
Sep 29, 2014 7.057 7.219 7.031 7.048 52,655 -0.09(-1.19%)
Sep 26, 2014 7.117 7.253 7.074 7.134 134,895 +0.02(+0.24%)
Sep 25, 2014 7.415 7.441 7.074 7.117 96,730 -0.33(-4.46%)
Sep 24, 2014 7.585 7.594 7.415 7.449 64,507 -0.20(-2.67%)
Sep 23, 2014 7.730 7.730 7.526 7.654 124,654 -0.12(-1.54%)
Sep 22, 2014 7.867 7.867 7.645 7.773 72,462 -0.13(-1.62%)
Sep 19, 2014 7.943 8.012 7.841 7.901 171,518 -0.03(-0.43%)
Sep 18, 2014 7.892 7.969 7.816 7.935 72,981 +0.05(+0.65%)
Sep 17, 2014 7.875 7.969 7.824 7.884 49,447 +0.00(+0.00%)
Sep 16, 2014 7.858 7.935 7.756 7.884 59,462 -0.01(-0.11%)
Sep 15, 2014 8.003 8.012 7.764 7.892 114,998 -0.01(-0.11%)
Sep 12, 2014 7.926 7.943 7.713 7.901 122,528 -0.05(-0.64%)
Sep 11, 2014 7.901 8.037 7.764 7.952 337,746 +0.00(+0.00%)
Sep 10, 2014 7.892 8.003 7.858 7.952 30,607 +0.08(+0.97%)
Sep 09, 2014 7.807 7.926 7.654 7.875 49,949 +0.06(+0.76%)
Sep 08, 2014 8.071 8.080 7.798 7.816 39,086 -0.25(-3.07%)
Sep 05, 2014 7.909 8.122 7.833 8.063 59,793 +0.13(+1.61%)
Sep 04, 2014 7.824 7.986 7.824 7.935 51,075 +0.14(+1.86%)
Sep 03, 2014 7.833 7.926 7.739 7.790 62,003 -0.03(-0.44%)
Sep 02, 2014 7.773 7.841 7.713 7.824 44,084 +0.04(+0.55%)
Aug 29, 2014 7.764 7.781 7.781 7.781 78,141 +0.01(+0.11%)
Aug 28, 2014 7.909 7.909 7.747 7.773 63,089 -0.14(-1.72%)
Aug 27, 2014 7.960 7.977 7.858 7.909 37,692 -0.07(-0.85%)
Aug 26, 2014 7.901 8.012 7.858 7.977 48,289 +0.06(+0.75%)
Aug 25, 2014 8.097 8.097 7.875 7.918 34,080 -0.10(-1.28%)
Aug 22, 2014 8.012 8.058 7.960 8.020 43,176 +0.02(+0.21%)
Aug 21, 2014 8.046 8.063 7.960 8.003 33,155 -0.05(-0.63%)
Aug 20, 2014 8.054 8.122 7.960 8.054 45,547 -0.03(-0.32%)
Aug 19, 2014 8.242 8.242 8.063 8.080 75,514 -0.15(-1.86%)
Aug 18, 2014 8.208 8.344 8.063 8.233 108,291 +0.14(+1.79%)
Aug 15, 2014 8.293 8.463 8.037 8.088 139,222 -0.16(-1.96%)
Aug 14, 2014 8.267 8.378 8.191 8.250 77,494 +0.00(+0.00%)
Aug 13, 2014 8.267 8.387 8.216 8.250 63,696 -0.02(-0.21%)
Aug 12, 2014 8.438 8.480 8.242 8.267 97,758 -0.20(-2.32%)
Aug 11, 2014 8.506 8.583 8.404 8.463 61,996 +0.03(+0.40%)
Aug 08, 2014 8.318 8.429 8.260 8.429 110,733 +0.09(+1.02%)
Aug 07, 2014 8.455 8.480 8.250 8.344 293,685 -0.10(-1.21%)
Aug 06, 2014 8.114 8.506 8.114 8.446 150,621 +0.21(+2.59%)
Aug 05, 2014 8.054 8.293 8.012 8.233 50,846 +0.10(+1.26%)
Aug 04, 2014 8.139 8.199 7.952 8.131 108,921 +0.05(+0.63%)
Aug 01, 2014 8.054 8.105 7.875 8.080 107,043 +0.03(+0.32%)
Jul 31, 2014 8.122 8.225 8.012 8.054 93,299 -0.14(-1.77%)
Jul 30, 2014 8.335 8.395 8.165 8.199 42,166 -0.09(-1.03%)
Jul 29, 2014 8.455 8.540 8.276 8.284 38,747 -0.14(-1.62%)
Jul 28, 2014 8.455 8.540 8.378 8.421 86,547 -0.02(-0.20%)
Jul 25, 2014 8.455 8.625 8.353 8.438 99,567 -0.14(-1.69%)
Jul 24, 2014 8.753 8.864 8.566 8.583 76,811 -0.20(-2.23%)
Jul 23, 2014 8.813 8.932 8.745 8.779 62,478 -0.05(-0.58%)
Jul 22, 2014 8.958 9.060 8.813 8.830 105,826 -0.12(-1.33%)
Jul 21, 2014 9.128 9.128 8.941 8.949 54,910 -0.23(-2.51%)
Jul 18, 2014 9.017 9.299 8.915 9.179 85,813 +0.14(+1.51%)
Jul 17, 2014 9.213 9.360 9.034 9.043 77,448 -0.23(-2.48%)
Jul 16, 2014 9.384 9.452 9.222 9.273 62,932 -0.07(-0.73%)
Jul 15, 2014 9.367 9.401 9.300 9.341 91,576 -0.09(-0.90%)
Jul 14, 2014 9.435 9.546 9.350 9.426 68,308 +0.06(+0.64%)
Jul 11, 2014 9.503 9.656 9.350 9.367 72,553 -0.16(-1.70%)
Jul 10, 2014 9.222 9.563 9.154 9.529 123,425 +0.22(+2.38%)
Jul 09, 2014 9.225 9.392 9.162 9.307 34,021 +0.11(+1.20%)
Jul 08, 2014 9.264 9.264 9.043 9.196 61,948 -0.06(-0.64%)
Jul 07, 2014 9.460 9.478 9.239 9.256 120,940 -0.16(-1.72%)
Jul 03, 2014 9.290 9.418 9.418 9.418 45,876 +0.14(+1.47%)
Jul 02, 2014 9.367 9.512 9.273 9.281 185,953 +0.03(+0.37%)
Jul 01, 2014 9.196 9.418 9.196 9.247 138,909 +0.10(+1.12%)
Jun 30, 2014 8.975 9.230 8.966 9.145 53,603 +0.15(+1.71%)
Jun 27, 2014 8.915 9.068 8.847 8.992 87,209 +0.03(+0.29%)
Jun 26, 2014 8.941 9.017 8.787 8.966 36,064 +0.00(+0.00%)
Jun 25, 2014 8.736 9.009 8.702 8.966 42,610 +0.20(+2.24%)
Jun 24, 2014 8.830 9.068 8.745 8.770 46,727 -0.04(-0.48%)
Jun 23, 2014 8.889 8.906 8.727 8.813 41,870 -0.09(-1.05%)
Jun 20, 2014 8.864 8.924 8.659 8.906 99,193 +0.06(+0.67%)
Jun 19, 2014 8.830 8.864 8.753 8.847 63,299 +0.04(+0.48%)
Jun 18, 2014 8.719 8.855 8.625 8.804 48,288 +0.09(+0.98%)
Jun 17, 2014 8.719 8.847 8.608 8.719 68,958 +0.01(+0.10%)
Jun 16, 2014 8.702 8.855 8.557 8.710 116,237 +0.03(+0.29%)
Jun 13, 2014 8.625 8.762 8.531 8.685 89,215 +0.09(+1.09%)
Jun 12, 2014 8.557 8.625 8.480 8.591 66,412 +0.03(+0.30%)
Jun 11, 2014 8.685 8.685 8.472 8.566 75,715 -0.13(-1.47%)
Jun 10, 2014 8.881 8.932 8.642 8.693 55,951 -0.20(-2.21%)
Jun 06, 2014 8.915 8.975 8.796 8.889 127,037 +0.02(+0.19%)
Jun 05, 2014 8.523 8.941 8.446 8.872 117,411 +0.33(+3.89%)
Jun 04, 2014 8.540 8.566 8.421 8.540 173,098 -0.07(-0.79%)
Jun 03, 2014 8.821 8.830 8.438 8.608 107,124 -0.20(-2.32%)
Jun 02, 2014 8.932 9.137 8.651 8.813 108,984 -0.09(-0.96%)
May 30, 2014 8.872 8.941 8.821 8.898 59,694 +0.03(+0.38%)
May 29, 2014 8.992 9.009 8.787 8.864 89,166 -0.13(-1.42%)
May 28, 2014 8.975 9.068 8.847 8.992 77,982 +0.00(+0.00%)
May 27, 2014 8.992 9.154 8.881 8.992 172,425 +0.01(+0.09%)
May 23, 2014 8.889 8.983 8.983 8.983 88,467 +0.09(+0.96%)
May 22, 2014 8.924 8.949 8.881 8.898 29,940 -0.04(-0.48%)
May 21, 2014 9.085 9.137 8.915 8.941 101,853 -0.09(-1.04%)
May 20, 2014 9.256 9.281 8.787 9.034 211,139 -0.26(-2.75%)
May 19, 2014 9.333 9.443 9.247 9.290 188,776 -0.04(-0.46%)
May 16, 2014 9.375 9.409 9.281 9.333 419,119 -0.06(-0.64%)
May 15, 2014 9.290 9.469 9.172 9.392 230,236 +0.09(+0.92%)
May 14, 2014 9.239 9.324 9.171 9.307 249,450 +0.03(+0.37%)
May 13, 2014 9.316 9.375 9.247 9.273 105,666 -0.04(-0.46%)
May 12, 2014 9.043 9.375 8.881 9.316 136,956 +0.32(+3.50%)
May 09, 2014 8.958 9.094 8.898 9.000 92,879 +0.07(+0.76%)
May 08, 2014 9.026 9.051 8.898 8.932 99,282 -0.09(-0.95%)
May 07, 2014 8.924 9.068 8.736 9.017 83,515 +0.09(+1.05%)
May 06, 2014 9.068 9.068 8.898 8.924 121,646 -0.19(-2.06%)
May 05, 2014 8.932 9.179 8.855 9.111 144,905 +0.16(+1.81%)
May 02, 2014 9.111 9.222 8.932 8.949 64,896 -0.17(-1.87%)
May 01, 2014 9.222 9.341 9.009 9.120 111,589 -0.09(-0.93%)
Apr 30, 2014 9.017 9.350 9.017 9.205 115,402 +0.17(+1.89%)
Apr 29, 2014 9.103 9.128 9.009 9.034 86,595 -0.06(-0.66%)
Apr 28, 2014 8.941 9.239 8.941 9.094 82,994 +0.12(+1.33%)
Apr 25, 2014 8.958 9.154 8.890 8.975 216,224 -0.03(-0.38%)
Apr 24, 2014 9.103 9.205 8.907 9.009 161,434 -0.03(-0.28%)
Apr 23, 2014 9.145 9.213 9.026 9.034 65,223 -0.14(-1.49%)
Apr 22, 2014 9.103 9.281 9.103 9.171 41,383 +0.09(+0.94%)
Apr 21, 2014 9.043 9.128 8.867 9.085 36,129 +0.04(+0.47%)
Apr 17, 2014 8.770 9.043 9.043 9.043 43,646 +0.24(+2.71%)
Apr 16, 2014 8.779 8.838 8.651 8.804 43,496 +0.11(+1.27%)
Apr 15, 2014 8.600 8.813 8.523 8.693 107,857 +0.09(+1.09%)
Apr 14, 2014 8.591 8.668 8.446 8.600 113,802 +0.09(+1.10%)
Apr 11, 2014 8.412 8.625 8.412 8.506 88,328 -0.01(-0.10%)
Apr 10, 2014 8.719 8.753 8.480 8.514 67,819 -0.21(-2.44%)
Apr 09, 2014 8.591 8.779 8.557 8.727 45,623 +0.14(+1.59%)
Apr 08, 2014 8.540 8.634 8.480 8.591 49,262 +0.10(+1.20%)
Apr 07, 2014 8.659 8.736 8.463 8.489 81,147 -0.21(-2.45%)
Apr 04, 2014 8.966 8.983 8.438 8.702 120,346 -0.20(-2.20%)
Apr 03, 2014 8.941 8.975 8.813 8.898 78,783 -0.05(-0.57%)
Apr 02, 2014 8.872 9.043 8.693 8.949 33,337 +0.10(+1.16%)
Apr 01, 2014 8.634 8.932 8.591 8.847 77,915 +0.26(+3.08%)
Mar 31, 2014 8.327 8.625 8.276 8.583 95,813 +0.28(+3.39%)
Mar 28, 2014 8.387 8.651 8.208 8.301 44,953 -0.10(-1.22%)
Mar 27, 2014 8.651 8.719 8.361 8.404 58,882 -0.24(-2.76%)
Mar 26, 2014 8.889 8.889 8.574 8.642 115,185 -0.19(-2.12%)
Mar 25, 2014 8.855 8.949 8.642 8.830 59,650 +0.03(+0.39%)
Mar 24, 2014 8.932 8.932 8.600 8.796 59,694 -0.11(-1.24%)
Mar 21, 2014 8.958 9.256 8.838 8.906 252,709 -0.05(-0.57%)
Mar 20, 2014 8.864 9.034 8.864 8.958 137,846 +0.05(+0.57%)
Mar 19, 2014 9.009 9.029 8.838 8.906 55,544 -0.12(-1.32%)
Mar 18, 2014 8.736 9.077 8.685 9.026 91,825 +0.32(+3.72%)
Mar 17, 2014 8.668 8.787 8.456 8.702 79,369 +0.09(+1.09%)
Mar 14, 2014 8.659 8.753 8.549 8.608 32,062 -0.09(-1.08%)
Mar 13, 2014 8.719 8.736 8.446 8.702 108,744 +0.03(+0.39%)
Mar 12, 2014 8.523 8.702 8.497 8.668 47,400 +0.08(+0.89%)
Mar 11, 2014 8.710 8.762 8.514 8.591 64,464 -0.09(-0.98%)
Mar 10, 2014 8.651 8.736 8.489 8.676 60,044 -0.02(-0.20%)
Mar 07, 2014 8.634 8.770 8.523 8.693 114,232 +0.11(+1.29%)
Mar 06, 2014 8.617 8.745 8.506 8.583 130,689 -0.03(-0.40%)
Mar 05, 2014 8.881 8.881 8.395 8.617 190,554 -0.33(-3.71%)
Mar 04, 2014 8.438 9.299 8.438 8.949 177,133 +0.61(+7.36%)
Mar 03, 2014 8.387 8.617 8.046 8.335 60,131 -0.09(-1.11%)
Feb 28, 2014 8.344 8.608 8.344 8.429 69,885 +0.13(+1.54%)
Feb 27, 2014 8.216 8.399 8.208 8.301 50,799 +0.03(+0.31%)
Feb 26, 2014 8.267 8.506 8.199 8.276 69,832 +0.04(+0.52%)
Feb 25, 2014 8.310 8.318 8.191 8.233 68,127 -0.11(-1.33%)
Feb 24, 2014 8.429 8.489 8.284 8.344 40,634 +0.06(+0.72%)
Feb 21, 2014 8.352 8.531 8.225 8.284 104,826 -0.04(-0.51%)
Feb 20, 2014 7.892 8.446 7.637 8.327 88,846 +0.47(+5.97%)
Feb 19, 2014 8.165 8.293 7.824 7.858 149,382 -0.35(-4.26%)
Feb 18, 2014 8.242 8.378 8.122 8.208 70,211 -0.03(-0.41%)
Feb 14, 2014 8.429 8.242 8.242 8.242 54,323 -0.19(-2.22%)
Feb 13, 2014 8.395 8.523 8.361 8.429 79,843 -0.03(-0.40%)
Feb 12, 2014 8.676 8.821 8.387 8.463 151,296 -0.22(-2.55%)
Feb 11, 2014 8.668 8.992 8.216 8.685 233,743 +0.64(+7.94%)
Feb 10, 2014 8.131 8.182 7.943 8.046 103,080 -0.03(-0.32%)
Feb 07, 2014 7.986 8.242 7.926 8.071 139,659 +0.14(+1.83%)
Feb 06, 2014 7.969 8.080 7.901 7.926 164,633 -0.04(-0.53%)
Feb 05, 2014 7.730 8.148 7.730 7.969 126,270 +0.19(+2.41%)
Feb 04, 2014 8.029 8.029 7.722 7.781 190,173 -0.22(-2.77%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.