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 (%)
Nov 30, 2011 4.594 4.798 4.500 4.739 181,302 +0.40(+9.23%)
Nov 29, 2011 4.432 4.432 4.270 4.338 35,115 -0.09(-1.93%)
Nov 28, 2011 4.210 4.466 4.151 4.423 286,243 +0.40(+9.96%)
Nov 25, 2011 4.219 4.321 4.023 4.023 70,422 -0.21(-5.03%)
Nov 23, 2011 4.304 4.364 4.176 4.236 193,651 -0.12(-2.74%)
Nov 22, 2011 4.423 4.475 4.296 4.355 135,495 -0.05(-1.16%)
Nov 21, 2011 4.577 4.688 4.398 4.406 268,868 -0.32(-6.68%)
Nov 18, 2011 4.790 4.790 4.568 4.722 223,859 -0.02(-0.36%)
Nov 17, 2011 4.671 4.867 4.611 4.739 321,876 +0.07(+1.46%)
Nov 16, 2011 4.398 4.730 4.398 4.671 370,043 +0.20(+4.38%)
Nov 15, 2011 4.219 4.500 4.168 4.475 139,885 +0.24(+5.63%)
Nov 14, 2011 4.261 4.432 4.100 4.236 281,545 -0.04(-1.00%)
Nov 11, 2011 4.671 4.713 4.261 4.279 469,375 -0.32(-7.04%)
Nov 10, 2011 4.654 4.687 4.432 4.602 243,754 +0.02(+0.37%)
Nov 09, 2011 4.798 4.798 4.500 4.585 223,948 -0.42(-8.35%)
Nov 08, 2011 5.284 5.284 4.850 5.003 184,014 -0.20(-3.93%)
Nov 07, 2011 4.730 5.225 4.730 5.208 151,313 +0.45(+9.50%)
Nov 04, 2011 4.909 5.011 4.611 4.756 205,844 -0.22(-4.45%)
Nov 03, 2011 4.739 5.046 4.662 4.977 311,068 +0.30(+6.38%)
Nov 02, 2011 5.182 5.242 4.517 4.679 352,809 -0.37(-7.26%)
Nov 01, 2011 6.000 6.000 5.003 5.046 187,999 -0.55(-9.76%)
Oct 31, 2011 5.872 5.872 5.591 5.591 136,360 -0.40(-6.69%)
Oct 28, 2011 6.273 6.281 5.966 5.992 179,857 -0.31(-4.87%)
Oct 27, 2011 5.838 6.494 5.659 6.298 273,032 +0.73(+13.17%)
Oct 26, 2011 5.548 5.642 5.267 5.565 135,785 +0.14(+2.67%)
Oct 25, 2011 5.591 5.719 5.404 5.421 232,187 -0.24(-4.22%)
Oct 24, 2011 5.208 5.719 5.139 5.659 301,630 +0.49(+9.39%)
Oct 21, 2011 5.037 5.190 4.892 5.173 246,266 +0.26(+5.20%)
Oct 20, 2011 5.080 5.080 4.654 4.918 173,787 -0.20(-3.83%)
Oct 19, 2011 5.242 5.259 5.029 5.114 80,744 -0.14(-2.76%)
Oct 18, 2011 5.003 5.489 4.841 5.259 279,764 +0.27(+5.47%)
Oct 17, 2011 5.455 5.455 4.943 4.986 164,006 -0.55(-10.00%)
Oct 14, 2011 5.463 5.565 5.199 5.540 104,271 +0.16(+3.01%)
Oct 13, 2011 5.029 5.412 4.969 5.378 119,307 +0.31(+6.05%)
Oct 12, 2011 4.969 5.208 4.867 5.071 178,726 +0.17(+3.48%)
Oct 11, 2011 4.696 4.960 4.577 4.901 113,686 +0.14(+3.05%)
Oct 10, 2011 4.645 4.773 4.475 4.756 150,893 +0.23(+5.08%)
Oct 07, 2011 4.850 4.858 4.457 4.526 172,386 -0.32(-6.68%)
Oct 06, 2011 4.773 4.892 4.611 4.850 223,754 +0.04(+0.89%)
Oct 05, 2011 4.807 5.037 4.662 4.807 302,071 -0.03(-0.53%)
Oct 04, 2011 3.929 4.909 3.929 4.833 336,658 +0.86(+21.67%)
Oct 03, 2011 4.475 4.483 3.929 3.972 270,686 -0.50(-11.24%)
Sep 30, 2011 4.764 4.926 4.466 4.475 216,644 -0.54(-10.71%)
Sep 29, 2011 4.722 5.011 4.654 5.011 209,832 +0.45(+9.91%)
Sep 28, 2011 4.713 4.790 4.534 4.560 141,773 -0.15(-3.25%)
Sep 27, 2011 4.449 4.747 4.381 4.713 181,010 +0.38(+8.86%)
Sep 26, 2011 4.475 4.534 4.142 4.330 146,922 -0.06(-1.36%)
Sep 23, 2011 4.423 4.636 4.338 4.389 184,710 -0.04(-0.96%)
Sep 22, 2011 4.142 4.509 4.142 4.432 210,856 +0.09(+1.96%)
Sep 21, 2011 4.526 4.619 4.304 4.347 188,540 -0.17(-3.77%)
Sep 20, 2011 4.568 4.739 4.475 4.517 217,102 -0.01(-0.19%)
Sep 19, 2011 4.534 4.671 4.440 4.526 182,946 -0.16(-3.45%)
Sep 16, 2011 4.884 4.892 4.475 4.688 351,162 -0.17(-3.51%)
Sep 15, 2011 4.551 4.875 4.423 4.858 335,449 +0.38(+8.37%)
Sep 14, 2011 4.415 4.560 4.313 4.483 298,653 +0.14(+3.14%)
Sep 13, 2011 4.287 4.389 4.176 4.347 360,615 +0.09(+2.20%)
Sep 12, 2011 4.227 4.321 4.100 4.253 259,623 -0.06(-1.38%)
Sep 09, 2011 4.432 4.466 4.261 4.313 293,439 -0.15(-3.44%)
Sep 08, 2011 4.568 4.619 4.415 4.466 263,719 -0.14(-2.96%)
Sep 07, 2011 4.560 4.636 4.517 4.602 239,554 +0.17(+3.85%)
Sep 06, 2011 4.611 4.679 4.372 4.432 218,241 -0.43(-8.93%)
Sep 02, 2011 4.858 4.960 4.696 4.867 266,758 -0.16(-3.22%)
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.