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 (%)
Feb 27, 2015 11.41 11.70 11.27 11.38 75,205 -0.09(-0.78%)
Feb 26, 2015 11.66 11.71 11.29 11.47 68,938 -0.16(-1.38%)
Feb 25, 2015 11.61 11.92 11.55 11.63 37,889 +0.06(+0.52%)
Feb 24, 2015 11.78 11.88 11.45 11.57 126,665 -0.18(-1.53%)
Feb 23, 2015 12.28 12.29 11.61 11.75 46,490 -0.58(-4.70%)
Feb 20, 2015 12.39 12.43 11.91 12.33 77,543 -0.06(-0.48%)
Feb 19, 2015 12.06 12.49 11.94 12.39 46,771 +0.28(+2.31%)
Feb 18, 2015 11.93 12.16 11.91 12.11 28,397 +0.19(+1.59%)
Feb 17, 2015 12.09 12.15 11.79 11.92 41,263 -0.23(-1.89%)
Feb 13, 2015 11.90 12.15 12.15 12.15 21,200 +0.27(+2.27%)
Feb 12, 2015 11.71 11.88 11.64 11.88 29,548 +0.28(+2.41%)
Feb 11, 2015 11.93 11.93 11.51 11.60 55,353 -0.32(-2.68%)
Feb 10, 2015 11.56 11.99 11.49 11.92 48,451 +0.45(+3.92%)
Feb 09, 2015 11.90 12.08 11.43 11.47 40,229 -0.50(-4.18%)
Feb 06, 2015 11.78 12.09 11.63 11.97 46,112 +0.18(+1.53%)
Feb 05, 2015 11.72 11.87 11.61 11.79 51,997 +0.14(+1.20%)
Feb 04, 2015 11.94 12.03 11.59 11.65 61,297 -0.38(-3.16%)
Feb 03, 2015 11.79 12.21 11.79 12.03 54,897 +0.33(+2.82%)
Feb 02, 2015 11.59 11.74 11.15 11.70 106,410 +0.13(+1.12%)
Jan 30, 2015 11.59 11.80 11.49 11.57 61,641 -0.14(-1.20%)
Jan 29, 2015 11.46 11.74 11.31 11.71 56,288 +0.29(+2.54%)
Jan 28, 2015 11.99 12.24 11.33 11.42 89,166 -0.50(-4.19%)
Jan 27, 2015 11.76 12.08 11.66 11.92 55,421 +0.05(+0.42%)
Jan 26, 2015 11.90 12.08 11.65 11.87 80,229 -0.03(-0.25%)
Jan 23, 2015 11.97 12.06 11.68 11.90 73,984 -0.13(-1.08%)
Jan 22, 2015 12.41 12.41 11.90 12.03 261,382 -0.29(-2.35%)
Jan 21, 2015 12.76 12.82 12.10 12.32 58,073 -0.50(-3.90%)
Jan 20, 2015 13.00 13.09 12.49 12.82 347,100 -0.04(-0.31%)
Jan 16, 2015 12.37 12.98 12.37 12.86 84,622 +0.42(+3.38%)
Jan 15, 2015 12.37 12.65 12.07 12.44 154,824 +0.08(+0.65%)
Jan 14, 2015 12.33 12.46 11.78 12.36 129,714 -0.09(-0.72%)
Jan 13, 2015 12.28 12.76 12.23 12.45 73,445 +0.21(+1.72%)
Jan 12, 2015 12.70 12.70 12.18 12.24 55,021 -0.46(-3.62%)
Jan 09, 2015 12.82 12.93 12.65 12.70 54,244 -0.14(-1.09%)
Jan 08, 2015 12.44 12.91 12.34 12.84 87,671 +0.45(+3.63%)
Jan 07, 2015 12.28 12.46 12.13 12.39 106,919 +0.12(+0.98%)
Jan 06, 2015 12.66 12.66 12.15 12.27 73,586 -0.33(-2.62%)
Jan 05, 2015 12.73 12.73 12.29 12.60 78,618 -0.14(-1.10%)
Jan 02, 2015 12.25 12.81 12.10 12.74 50,652 +0.58(+4.77%)
Dec 31, 2014 12.50 12.16 12.16 12.16 84,700 -0.34(-2.72%)
Dec 30, 2014 12.43 12.70 12.31 12.50 123,081 -0.06(-0.48%)
Dec 29, 2014 12.42 12.74 12.42 12.56 77,679 +0.08(+0.64%)
Dec 26, 2014 12.67 12.67 12.42 12.48 31,707 -0.09(-0.72%)
Dec 24, 2014 12.48 12.57 12.57 12.57 23,700 +0.09(+0.72%)
Dec 23, 2014 12.60 12.77 12.41 12.48 97,742 -0.06(-0.48%)
Dec 22, 2014 12.29 12.58 12.06 12.54 81,245 +0.35(+2.87%)
Dec 19, 2014 12.25 12.39 11.92 12.19 192,161 -0.03(-0.25%)
Dec 18, 2014 11.98 12.26 11.91 12.22 83,181 +0.42(+3.56%)
Dec 17, 2014 11.25 11.85 11.12 11.80 94,924 +0.60(+5.36%)
Dec 16, 2014 11.12 11.37 11.02 11.20 82,972 +0.06(+0.54%)
Dec 15, 2014 11.10 11.39 11.10 11.14 77,909 +0.07(+0.63%)
Dec 12, 2014 10.80 11.15 10.80 11.07 69,967 +0.10(+0.91%)
Dec 11, 2014 11.03 11.10 10.93 10.97 53,037 -0.03(-0.27%)
Dec 10, 2014 11.18 11.24 10.90 11.00 107,413 -0.24(-2.14%)
Dec 09, 2014 10.94 11.34 10.76 11.24 91,518 +0.29(+2.65%)
Dec 08, 2014 10.71 10.98 10.67 10.95 168,028 +0.24(+2.24%)
Dec 05, 2014 10.69 10.81 10.62 10.71 40,935 +0.01(+0.09%)
Dec 04, 2014 10.67 10.82 10.61 10.70 43,318 -0.05(-0.47%)
Dec 03, 2014 10.67 10.82 10.61 10.75 58,466 +0.06(+0.56%)
Dec 02, 2014 10.58 10.70 10.56 10.69 48,129 +0.13(+1.23%)
Dec 01, 2014 10.61 10.69 10.49 10.56 48,369 -0.06(-0.56%)
Nov 28, 2014 10.65 10.98 10.58 10.62 19,701 -0.06(-0.56%)
Nov 26, 2014 10.72 10.68 10.68 10.68 34,700 +0.06(+0.56%)
Nov 25, 2014 10.41 10.64 10.36 10.62 50,697 +0.20(+1.92%)
Nov 24, 2014 10.21 10.44 10.21 10.42 59,380 +0.26(+2.56%)
Nov 21, 2014 10.17 10.22 10.09 10.16 27,506 +0.11(+1.09%)
Nov 20, 2014 9.620 10.08 9.620 10.05 53,333 +0.36(+3.72%)
Nov 19, 2014 9.890 9.890 9.430 9.690 19,761 -0.24(-2.42%)
Nov 18, 2014 9.950 10.00 9.660 9.930 29,476 +0.01(+0.10%)
Nov 17, 2014 10.05 10.17 9.815 9.920 46,386 -0.11(-1.10%)
Nov 14, 2014 10.05 10.14 10.00 10.03 33,969 +0.01(+0.10%)
Nov 13, 2014 9.980 10.05 9.860 10.02 41,099 +0.16(+1.62%)
Nov 12, 2014 9.710 9.900 9.645 9.860 23,634 +0.09(+0.92%)
Nov 11, 2014 9.790 9.840 9.580 9.770 48,170 -0.04(-0.41%)
Nov 10, 2014 9.920 9.920 9.580 9.810 34,940 -0.10(-1.01%)
Nov 07, 2014 10.06 10.06 9.770 9.910 17,335 -0.18(-1.78%)
Nov 06, 2014 9.950 10.11 9.650 10.09 33,417 +0.17(+1.71%)
Nov 05, 2014 9.780 9.960 9.580 9.920 33,759 +0.19(+1.95%)
Nov 04, 2014 10.07 10.12 9.680 9.730 68,077 -0.39(-3.85%)
Nov 03, 2014 10.25 10.41 10.02 10.12 57,577 -0.16(-1.56%)
Oct 31, 2014 9.980 10.37 9.840 10.28 134,505 +0.45(+4.58%)
Oct 30, 2014 9.410 9.990 9.410 9.830 68,061 +0.37(+3.91%)
Oct 29, 2014 9.540 9.610 9.370 9.460 33,682 -0.05(-0.53%)
Oct 28, 2014 9.070 9.600 9.030 9.510 59,393 +0.50(+5.55%)
Oct 27, 2014 8.900 9.060 8.800 9.010 22,676 +0.05(+0.56%)
Oct 24, 2014 9.140 9.150 8.915 8.960 20,570 -0.14(-1.54%)
Oct 23, 2014 8.900 9.220 8.880 9.100 47,536 +0.31(+3.53%)
Oct 22, 2014 9.140 9.140 8.760 8.790 29,676 -0.29(-3.19%)
Oct 21, 2014 9.060 9.100 8.940 9.080 20,660 +0.03(+0.33%)
Oct 20, 2014 8.730 9.050 8.730 9.050 25,174 +0.31(+3.55%)
Oct 17, 2014 9.080 9.080 8.690 8.740 75,679 -0.23(-2.56%)
Oct 16, 2014 8.700 9.070 8.700 8.970 39,925 +0.14(+1.59%)
Oct 15, 2014 8.460 8.880 8.320 8.830 82,422 +0.24(+2.79%)
Oct 14, 2014 8.430 8.790 8.410 8.590 64,843 +0.29(+3.49%)
Oct 13, 2014 8.100 8.500 8.100 8.300 55,940 +0.22(+2.72%)
Oct 10, 2014 8.050 8.300 8.050 8.080 39,616 -0.04(-0.49%)
Oct 09, 2014 8.410 8.410 8.100 8.120 26,760 -0.33(-3.91%)
Oct 08, 2014 8.420 8.470 8.240 8.450 77,294 +0.01(+0.12%)
Oct 07, 2014 8.420 8.560 8.330 8.440 62,957 +0.00(+0.00%)
Oct 06, 2014 8.370 8.540 8.340 8.440 78,201 +0.08(+0.96%)
Oct 03, 2014 8.300 8.420 8.150 8.360 39,846 +0.14(+1.70%)
Oct 02, 2014 8.140 8.310 8.000 8.220 40,221 +0.06(+0.74%)
Oct 01, 2014 8.030 8.200 7.860 8.160 113,483 +0.13(+1.62%)
Sep 30, 2014 8.260 8.280 8.030 8.030 64,551 -0.24(-2.90%)
Sep 29, 2014 8.280 8.470 8.250 8.270 44,878 -0.10(-1.19%)
Sep 26, 2014 8.350 8.510 8.300 8.370 114,971 +0.02(+0.24%)
Sep 25, 2014 8.700 8.730 8.300 8.350 82,443 -0.39(-4.46%)
Sep 24, 2014 8.900 8.910 8.700 8.740 54,979 -0.24(-2.67%)
Sep 23, 2014 9.070 9.070 8.830 8.980 106,242 -0.14(-1.54%)
Sep 22, 2014 9.230 9.230 8.970 9.120 61,759 -0.15(-1.62%)
Sep 19, 2014 9.320 9.400 9.200 9.270 146,184 -0.04(-0.43%)
Sep 18, 2014 9.260 9.350 9.170 9.310 62,202 +0.06(+0.65%)
Sep 17, 2014 9.240 9.350 9.180 9.250 42,144 +0.00(+0.00%)
Sep 16, 2014 9.220 9.310 9.100 9.250 50,680 -0.01(-0.11%)
Sep 15, 2014 9.390 9.400 9.110 9.260 98,013 -0.01(-0.11%)
Sep 12, 2014 9.300 9.320 9.050 9.270 104,430 -0.06(-0.64%)
Sep 11, 2014 9.270 9.430 9.110 9.330 287,860 +0.00(+0.00%)
Sep 10, 2014 9.260 9.390 9.220 9.330 26,087 +0.09(+0.97%)
Sep 09, 2014 9.160 9.300 8.980 9.240 42,572 +0.07(+0.76%)
Sep 08, 2014 9.470 9.480 9.150 9.170 33,313 -0.29(-3.07%)
Sep 05, 2014 9.280 9.530 9.190 9.460 50,962 +0.15(+1.61%)
Sep 04, 2014 9.180 9.370 9.180 9.310 43,531 +0.17(+1.86%)
Sep 03, 2014 9.190 9.300 9.080 9.140 52,845 -0.04(-0.44%)
Sep 02, 2014 9.120 9.200 9.050 9.180 37,573 +0.05(+0.55%)
Aug 29, 2014 9.110 9.130 9.130 9.130 66,600 +0.01(+0.11%)
Aug 28, 2014 9.280 9.280 9.090 9.120 53,771 -0.16(-1.72%)
Aug 27, 2014 9.340 9.360 9.220 9.280 32,125 -0.08(-0.85%)
Aug 26, 2014 9.270 9.400 9.220 9.360 41,157 +0.07(+0.75%)
Aug 25, 2014 9.500 9.500 9.240 9.290 29,047 -0.12(-1.28%)
Aug 22, 2014 9.400 9.455 9.340 9.410 36,799 +0.02(+0.21%)
Aug 21, 2014 9.440 9.460 9.340 9.390 28,258 -0.06(-0.63%)
Aug 20, 2014 9.450 9.530 9.340 9.450 38,820 -0.03(-0.32%)
Aug 19, 2014 9.670 9.670 9.460 9.480 64,361 -0.18(-1.86%)
Aug 18, 2014 9.630 9.790 9.460 9.660 92,296 +0.17(+1.79%)
Aug 15, 2014 9.730 9.930 9.430 9.490 118,659 -0.19(-1.96%)
Aug 14, 2014 9.700 9.830 9.610 9.680 66,048 +0.00(+0.00%)
Aug 13, 2014 9.700 9.840 9.640 9.680 54,288 -0.02(-0.21%)
Aug 12, 2014 9.900 9.950 9.670 9.700 83,319 -0.23(-2.32%)
Aug 11, 2014 9.980 10.07 9.860 9.930 52,839 +0.04(+0.40%)
Aug 08, 2014 9.760 9.890 9.692 9.890 94,378 +0.10(+1.02%)
Aug 07, 2014 9.920 9.950 9.680 9.790 250,307 -0.12(-1.21%)
Aug 06, 2014 9.520 9.980 9.520 9.910 128,374 +0.25(+2.59%)
Aug 05, 2014 9.450 9.730 9.400 9.660 43,336 +0.12(+1.26%)
Aug 04, 2014 9.550 9.620 9.330 9.540 92,833 +0.06(+0.63%)
Aug 01, 2014 9.450 9.510 9.240 9.480 91,233 +0.03(+0.32%)
Jul 31, 2014 9.530 9.650 9.400 9.450 79,519 -0.17(-1.77%)
Jul 30, 2014 9.780 9.850 9.580 9.620 35,938 -0.10(-1.03%)
Jul 29, 2014 9.920 10.02 9.710 9.720 33,024 -0.16(-1.62%)
Jul 28, 2014 9.920 10.02 9.830 9.880 73,764 -0.02(-0.20%)
Jul 25, 2014 9.920 10.12 9.800 9.900 84,861 -0.17(-1.69%)
Jul 24, 2014 10.27 10.40 10.05 10.07 65,466 -0.23(-2.23%)
Jul 23, 2014 10.34 10.48 10.26 10.30 53,250 -0.06(-0.58%)
Jul 22, 2014 10.51 10.63 10.34 10.36 90,195 -0.14(-1.33%)
Jul 21, 2014 10.71 10.71 10.49 10.50 46,800 -0.27(-2.51%)
Jul 18, 2014 10.58 10.91 10.46 10.77 73,138 +0.16(+1.51%)
Jul 17, 2014 10.81 10.98 10.60 10.61 66,009 -0.27(-2.48%)
Jul 16, 2014 11.01 11.09 10.82 10.88 53,637 -0.08(-0.73%)
Jul 15, 2014 10.99 11.03 10.91 10.96 78,050 -0.10(-0.90%)
Jul 14, 2014 11.07 11.20 10.97 11.06 58,219 +0.07(+0.64%)
Jul 11, 2014 11.15 11.33 10.97 10.99 61,837 -0.19(-1.70%)
Jul 10, 2014 10.82 11.22 10.74 11.18 105,195 +0.26(+2.38%)
Jul 09, 2014 10.82 11.02 10.75 10.92 28,996 +0.13(+1.20%)
Jul 08, 2014 10.87 10.87 10.61 10.79 52,798 -0.07(-0.64%)
Jul 07, 2014 11.10 11.12 10.84 10.86 103,077 -0.19(-1.72%)
Jul 03, 2014 10.90 11.05 11.05 11.05 39,100 +0.16(+1.47%)
Jul 02, 2014 10.99 11.16 10.88 10.89 158,487 +0.04(+0.37%)
Jul 01, 2014 10.79 11.05 10.79 10.85 118,392 +0.12(+1.12%)
Jun 30, 2014 10.53 10.83 10.52 10.73 45,686 +0.18(+1.71%)
Jun 27, 2014 10.46 10.64 10.38 10.55 74,328 +0.03(+0.29%)
Jun 26, 2014 10.49 10.58 10.31 10.52 30,738 +0.00(+0.00%)
Jun 25, 2014 10.25 10.57 10.21 10.52 36,317 +0.23(+2.24%)
Jun 24, 2014 10.36 10.64 10.26 10.29 39,826 -0.05(-0.48%)
Jun 23, 2014 10.43 10.45 10.24 10.34 35,686 -0.11(-1.05%)
Jun 20, 2014 10.40 10.47 10.16 10.45 84,542 +0.07(+0.67%)
Jun 19, 2014 10.36 10.40 10.27 10.38 53,950 +0.05(+0.48%)
Jun 18, 2014 10.23 10.39 10.12 10.33 41,156 +0.10(+0.98%)
Jun 17, 2014 10.23 10.38 10.10 10.23 58,773 +0.01(+0.10%)
Jun 16, 2014 10.21 10.39 10.04 10.22 99,069 +0.03(+0.29%)
Jun 13, 2014 10.12 10.28 10.01 10.19 76,038 +0.11(+1.09%)
Jun 12, 2014 10.04 10.12 9.950 10.08 56,603 +0.03(+0.30%)
Jun 11, 2014 10.19 10.19 9.940 10.05 64,532 -0.15(-1.47%)
Jun 10, 2014 10.42 10.48 10.14 10.20 47,687 -0.23(-2.21%)
Jun 06, 2014 10.46 10.53 10.32 10.43 108,273 +0.02(+0.19%)
Jun 05, 2014 10.00 10.49 9.910 10.41 100,069 +0.39(+3.89%)
Jun 04, 2014 10.02 10.05 9.880 10.02 147,531 -0.08(-0.79%)
Jun 03, 2014 10.35 10.36 9.900 10.10 91,302 -0.24(-2.32%)
Jun 02, 2014 10.48 10.72 10.15 10.34 92,887 -0.10(-0.96%)
May 30, 2014 10.41 10.49 10.35 10.44 50,877 +0.04(+0.38%)
May 29, 2014 10.55 10.57 10.31 10.40 75,996 -0.15(-1.42%)
May 28, 2014 10.53 10.64 10.38 10.55 66,464 +0.00(+0.00%)
May 27, 2014 10.55 10.74 10.42 10.55 146,957 +0.01(+0.09%)
May 23, 2014 10.43 10.54 10.54 10.54 75,400 +0.10(+0.96%)
May 22, 2014 10.47 10.50 10.42 10.44 25,518 -0.05(-0.48%)
May 21, 2014 10.66 10.72 10.46 10.49 86,809 -0.11(-1.04%)
May 20, 2014 10.86 10.89 10.31 10.60 179,953 -0.30(-2.75%)
May 19, 2014 10.95 11.08 10.85 10.90 160,893 -0.05(-0.46%)
May 16, 2014 11.00 11.04 10.89 10.95 357,213 -0.07(-0.64%)
May 15, 2014 10.90 11.11 10.76 11.02 196,229 +0.10(+0.92%)
May 14, 2014 10.84 10.94 10.76 10.92 212,605 +0.04(+0.37%)
May 13, 2014 10.93 11.00 10.85 10.88 90,059 -0.05(-0.46%)
May 12, 2014 10.61 11.00 10.42 10.93 116,727 +0.37(+3.50%)
May 09, 2014 10.51 10.67 10.44 10.56 79,161 +0.08(+0.76%)
May 08, 2014 10.59 10.62 10.44 10.48 84,618 -0.10(-0.95%)
May 07, 2014 10.47 10.64 10.25 10.58 71,180 +0.11(+1.05%)
May 06, 2014 10.64 10.64 10.44 10.47 103,679 -0.22(-2.06%)
May 05, 2014 10.48 10.77 10.39 10.69 123,502 +0.19(+1.81%)
May 02, 2014 10.69 10.82 10.48 10.50 55,311 -0.20(-1.87%)
May 01, 2014 10.82 10.96 10.57 10.70 95,107 -0.10(-0.93%)
Apr 30, 2014 10.58 10.97 10.58 10.80 98,357 +0.20(+1.89%)
Apr 29, 2014 10.68 10.71 10.57 10.60 73,805 -0.07(-0.66%)
Apr 28, 2014 10.49 10.84 10.49 10.67 70,736 +0.14(+1.33%)
Apr 25, 2014 10.51 10.74 10.43 10.53 184,287 -0.04(-0.38%)
Apr 24, 2014 10.68 10.80 10.45 10.57 137,590 -0.03(-0.28%)
Apr 23, 2014 10.73 10.81 10.59 10.60 55,590 -0.16(-1.49%)
Apr 22, 2014 10.68 10.89 10.68 10.76 35,271 +0.10(+0.94%)
Apr 21, 2014 10.61 10.71 10.40 10.66 30,793 +0.05(+0.47%)
Apr 17, 2014 10.29 10.61 10.61 10.61 37,200 +0.28(+2.71%)
Apr 16, 2014 10.30 10.37 10.15 10.33 37,072 +0.13(+1.27%)
Apr 15, 2014 10.09 10.34 10.00 10.20 91,926 +0.11(+1.09%)
Apr 14, 2014 10.08 10.17 9.910 10.09 96,993 +0.11(+1.10%)
Apr 11, 2014 9.870 10.12 9.870 9.980 75,282 -0.01(-0.10%)
Apr 10, 2014 10.23 10.27 9.950 9.990 57,802 -0.25(-2.44%)
Apr 09, 2014 10.08 10.30 10.04 10.24 38,885 +0.16(+1.59%)
Apr 08, 2014 10.02 10.13 9.950 10.08 41,986 +0.12(+1.20%)
Apr 07, 2014 10.16 10.25 9.930 9.960 69,162 -0.25(-2.45%)
Apr 04, 2014 10.52 10.54 9.900 10.21 102,571 -0.23(-2.20%)
Apr 03, 2014 10.49 10.53 10.34 10.44 67,147 -0.06(-0.57%)
Apr 02, 2014 10.41 10.61 10.20 10.50 28,413 +0.12(+1.16%)
Apr 01, 2014 10.13 10.48 10.08 10.38 66,407 +0.31(+3.08%)
Mar 31, 2014 9.770 10.12 9.710 10.07 81,661 +0.33(+3.39%)
Mar 28, 2014 9.840 10.15 9.630 9.740 38,314 -0.12(-1.22%)
Mar 27, 2014 10.15 10.23 9.810 9.860 50,185 -0.28(-2.76%)
Mar 26, 2014 10.43 10.43 10.06 10.14 98,172 -0.22(-2.12%)
Mar 25, 2014 10.39 10.50 10.14 10.36 50,840 +0.04(+0.39%)
Mar 24, 2014 10.48 10.48 10.09 10.32 50,877 -0.13(-1.24%)
Mar 21, 2014 10.51 10.86 10.37 10.45 215,383 -0.06(-0.57%)
Mar 20, 2014 10.40 10.60 10.40 10.51 117,486 +0.06(+0.57%)
Mar 19, 2014 10.57 10.59 10.37 10.45 47,340 -0.14(-1.32%)
Mar 18, 2014 10.25 10.65 10.19 10.59 78,262 +0.38(+3.72%)
Mar 17, 2014 10.17 10.31 9.921 10.21 67,646 +0.11(+1.09%)
Mar 14, 2014 10.16 10.27 10.03 10.10 27,327 -0.11(-1.08%)
Mar 13, 2014 10.23 10.25 9.910 10.21 92,682 +0.04(+0.39%)
Mar 12, 2014 10.00 10.21 9.970 10.17 40,399 +0.09(+0.89%)
Mar 11, 2014 10.22 10.28 9.990 10.08 54,943 -0.10(-0.98%)
Mar 10, 2014 10.15 10.25 9.960 10.18 51,176 -0.02(-0.20%)
Mar 07, 2014 10.13 10.29 10.00 10.20 97,360 +0.13(+1.29%)
Mar 06, 2014 10.11 10.26 9.980 10.07 111,386 -0.04(-0.40%)
Mar 05, 2014 10.42 10.42 9.850 10.11 162,409 -0.39(-3.71%)
Mar 04, 2014 9.900 10.91 9.900 10.50 150,970 +0.72(+7.36%)
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.