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 26, 2010 8.523 8.898 8.489 8.668 403,585 +0.18(+2.11%)
Feb 25, 2010 7.654 8.506 7.654 8.489 237,549 +0.79(+10.30%)
Feb 24, 2010 7.671 7.926 7.594 7.696 183,091 +0.15(+2.03%)
Feb 23, 2010 7.381 7.756 7.330 7.543 259,150 -0.06(-0.78%)
Feb 22, 2010 7.321 7.713 7.279 7.602 172,419 +0.27(+3.72%)
Feb 19, 2010 7.193 7.458 7.134 7.330 67,083 +0.07(+0.94%)
Feb 18, 2010 7.347 7.628 7.193 7.262 89,959 -0.09(-1.27%)
Feb 17, 2010 7.781 7.816 7.347 7.355 123,919 -0.36(-4.64%)
Feb 16, 2010 7.151 7.807 7.057 7.713 126,317 +0.57(+8.00%)
Feb 12, 2010 7.210 7.142 7.142 7.142 96,680 -0.21(-2.90%)
Feb 11, 2010 6.921 7.372 6.844 7.355 173,980 +0.44(+6.41%)
Feb 10, 2010 7.066 7.176 6.844 6.912 108,829 -0.15(-2.17%)
Feb 09, 2010 7.074 7.151 6.887 7.066 108,091 +0.05(+0.73%)
Feb 08, 2010 6.997 7.210 6.887 7.014 95,774 -0.03(-0.48%)
Feb 05, 2010 7.423 7.423 6.733 7.048 171,927 -0.38(-5.05%)
Feb 04, 2010 7.671 7.722 7.389 7.423 129,675 -0.25(-3.22%)
Feb 03, 2010 7.960 7.988 7.585 7.671 117,656 -0.33(-4.15%)
Feb 02, 2010 7.296 8.054 7.168 8.003 176,462 +0.80(+11.12%)
Feb 01, 2010 7.210 7.355 7.100 7.202 94,619 -0.01(-0.12%)
Jan 29, 2010 7.108 7.466 7.006 7.210 148,723 +0.08(+1.08%)
Jan 28, 2010 7.193 7.202 7.134 7.134 60,881 -0.03(-0.36%)
Jan 27, 2010 7.100 7.176 6.801 7.159 98,867 +0.02(+0.24%)
Jan 26, 2010 7.296 7.296 6.985 7.142 156,550 -0.17(-2.33%)
Jan 25, 2010 7.185 7.509 7.074 7.313 187,120 +0.25(+3.50%)
Jan 22, 2010 7.270 7.270 6.912 7.066 271,448 -0.27(-3.72%)
Jan 21, 2010 7.066 7.568 7.006 7.338 225,644 +0.33(+4.74%)
Jan 20, 2010 7.006 7.185 6.938 7.006 243,828 +0.01(+0.12%)
Jan 19, 2010 6.955 7.031 6.878 6.997 68,014 +0.09(+1.36%)
Jan 15, 2010 6.716 6.904 6.904 6.904 286,051 +0.26(+3.98%)
Jan 14, 2010 6.443 6.673 6.384 6.639 55,977 +0.19(+2.91%)
Jan 13, 2010 6.341 6.494 6.205 6.452 134,909 +0.08(+1.20%)
Jan 12, 2010 6.512 6.546 6.256 6.375 136,153 -0.22(-3.36%)
Jan 11, 2010 6.614 6.673 6.384 6.597 52,694 -0.03(-0.51%)
Jan 08, 2010 6.554 6.699 6.486 6.631 89,690 +0.10(+1.57%)
Jan 07, 2010 6.350 6.580 6.316 6.529 99,345 +0.22(+3.51%)
Jan 06, 2010 6.043 6.358 6.026 6.307 148,869 +0.21(+3.50%)
Jan 05, 2010 6.051 6.094 5.992 6.094 66,986 +0.02(+0.28%)
Jan 04, 2010 6.009 6.154 5.923 6.077 139,428 +0.05(+0.85%)
Dec 31, 2009 5.881 6.026 6.026 6.026 72,627 +0.09(+1.43%)
Dec 30, 2009 6.128 6.128 5.855 5.941 292,949 -0.21(-3.46%)
Dec 29, 2009 6.034 6.222 5.935 6.154 62,063 +0.05(+0.84%)
Dec 28, 2009 6.384 6.392 5.975 6.102 207,296 -0.34(-5.29%)
Dec 24, 2009 6.503 6.691 6.426 6.443 62,627 -0.09(-1.43%)
Dec 23, 2009 6.818 6.887 6.477 6.537 169,894 -0.28(-4.13%)
Dec 22, 2009 6.324 6.904 6.239 6.818 283,116 +0.44(+6.95%)
Dec 21, 2009 6.111 6.605 6.094 6.375 152,766 +0.19(+3.03%)
Dec 18, 2009 5.915 6.264 5.898 6.188 355,680 +0.31(+5.22%)
Dec 17, 2009 5.592 5.949 5.591 5.881 73,557 +0.15(+2.68%)
Dec 16, 2009 5.727 5.744 5.625 5.728 73,933 +0.06(+1.05%)
Dec 15, 2009 5.847 5.906 5.361 5.668 509,177 -0.26(-4.32%)
Dec 14, 2009 5.591 5.949 5.574 5.923 292,843 +0.28(+4.98%)
Dec 11, 2009 5.540 5.659 5.446 5.642 101,589 +0.07(+1.22%)
Dec 10, 2009 5.463 5.574 5.429 5.574 133,453 +0.09(+1.71%)
Dec 09, 2009 5.412 5.514 5.369 5.480 138,166 +0.01(+0.16%)
Dec 08, 2009 5.463 5.472 5.310 5.472 90,961 +0.03(+0.63%)
Dec 07, 2009 5.404 5.480 5.327 5.438 119,073 +0.08(+1.43%)
Dec 04, 2009 5.011 5.378 4.926 5.361 243,511 +0.40(+8.08%)
Dec 03, 2009 5.173 5.216 4.918 4.960 99,895 -0.26(-4.90%)
Dec 02, 2009 5.182 5.310 5.114 5.216 72,038 -0.02(-0.33%)
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.