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 (%)
Apr 30, 2008 9.060 9.358 9.000 9.034 602,394 +0.00(+0.00%)
Apr 29, 2008 8.898 9.145 8.753 9.034 522,578 +0.26(+3.01%)
Apr 28, 2008 8.566 8.966 8.387 8.770 806,542 +0.21(+2.49%)
Apr 25, 2008 8.352 8.583 8.071 8.557 774,362 +0.22(+2.66%)
Apr 24, 2008 6.801 8.387 6.733 8.335 1,679,917 +1.08(+14.92%)
Apr 23, 2008 7.245 7.526 7.134 7.253 525,484 +0.03(+0.35%)
Apr 22, 2008 7.747 8.020 7.210 7.227 718,019 -0.55(-7.12%)
Apr 21, 2008 7.713 7.850 7.671 7.781 417,424 +0.04(+0.55%)
Apr 18, 2008 7.926 8.020 7.713 7.739 564,149 -0.15(-1.94%)
Apr 17, 2008 7.807 7.943 7.645 7.892 2,394,497 +0.09(+1.20%)
Apr 16, 2008 7.901 7.935 7.611 7.798 1,203,615 -0.02(-0.22%)
Apr 15, 2008 7.952 7.960 7.713 7.816 1,317,061 -0.06(-0.76%)
Apr 14, 2008 7.995 8.012 7.722 7.875 335,875 -0.09(-1.07%)
Apr 11, 2008 8.131 8.267 7.884 7.960 434,915 -0.19(-2.30%)
Apr 10, 2008 7.918 8.191 7.773 8.148 1,203,691 +0.25(+3.13%)
Apr 09, 2008 8.549 8.549 7.867 7.901 408,686 -0.55(-6.46%)
Apr 08, 2008 8.489 8.557 8.335 8.446 415,964 -0.10(-1.20%)
Apr 07, 2008 8.583 8.608 8.327 8.549 371,937 +0.13(+1.52%)
Apr 04, 2008 8.702 8.727 8.421 8.421 380,854 -0.26(-3.04%)
Apr 03, 2008 8.821 8.992 8.549 8.685 364,075 -0.20(-2.21%)
Apr 02, 2008 8.762 8.915 8.600 8.881 411,477 +0.04(+0.48%)
Apr 01, 2008 8.702 8.847 8.455 8.838 473,779 +0.38(+4.43%)
Mar 31, 2008 8.335 8.531 8.191 8.463 549,692 +0.20(+2.37%)
Mar 28, 2008 8.668 8.668 8.242 8.267 382,027 -0.38(-4.34%)
Mar 27, 2008 8.830 8.924 8.600 8.642 408,426 -0.16(-1.84%)
Mar 26, 2008 9.009 9.009 8.523 8.804 389,342 -0.30(-3.28%)
Mar 25, 2008 9.460 9.529 9.000 9.103 464,627 -0.26(-2.82%)
Mar 24, 2008 8.898 9.418 8.898 9.367 458,292 +0.47(+5.27%)
Mar 21, 2008 8.710 8.949 8.557 8.898 913,852 +0.00(+0.00%)
Mar 20, 2008 8.710 8.949 8.557 8.898 913,852 +0.31(+3.57%)
Mar 19, 2008 9.043 9.103 8.583 8.591 370,534 -0.26(-2.89%)
Mar 18, 2008 8.412 8.898 8.378 8.847 580,425 +0.59(+7.12%)
Mar 17, 2008 8.472 8.591 8.063 8.259 512,127 -0.42(-4.81%)
Mar 14, 2008 9.077 9.179 8.395 8.676 705,972 -0.31(-3.42%)
Mar 13, 2008 8.591 9.068 8.404 8.983 557,694 +0.28(+3.23%)
Mar 12, 2008 9.247 9.247 8.685 8.702 606,299 -0.43(-4.76%)
Mar 11, 2008 8.736 9.137 8.736 9.137 641,002 +0.52(+6.03%)
Mar 10, 2008 8.932 9.111 8.617 8.617 319,163 -0.27(-3.07%)
Mar 07, 2008 8.872 9.179 8.855 8.889 372,523 -0.09(-0.95%)
Mar 06, 2008 9.478 9.631 8.847 8.975 798,667 -0.54(-5.65%)
Mar 05, 2008 9.520 9.648 9.392 9.512 456,708 +0.05(+0.54%)
Mar 04, 2008 9.418 9.648 9.213 9.460 1,161,980 -0.09(-0.89%)
Mar 03, 2008 9.537 9.622 9.367 9.546 564,260 +0.03(+0.27%)
Feb 29, 2008 9.818 10.01 9.469 9.520 448,607 -0.54(-5.34%)
Feb 28, 2008 10.78 10.78 10.05 10.06 428,724 -0.72(-6.72%)
Feb 27, 2008 10.91 11.06 10.68 10.78 320,776 -0.13(-1.17%)
Feb 26, 2008 10.47 11.17 10.47 10.91 551,217 +0.43(+4.07%)
Feb 25, 2008 10.24 10.50 10.12 10.48 883,527 +0.14(+1.40%)
Feb 22, 2008 10.35 11.17 9.912 10.34 1,497,603 -0.26(-2.41%)
Feb 21, 2008 10.82 11.11 10.55 10.59 852,052 -0.18(-1.66%)
Feb 20, 2008 10.43 10.82 10.37 10.77 513,598 +0.32(+3.02%)
Feb 19, 2008 10.82 10.92 10.35 10.46 815,582 -0.27(-2.54%)
Feb 18, 2008 10.41 10.76 10.05 10.73 0 +0.00(+0.00%)
Feb 15, 2008 10.41 10.76 10.05 10.73 453,246 +0.24(+2.28%)
Feb 14, 2008 10.78 10.82 10.41 10.49 370,040 -0.26(-2.38%)
Feb 13, 2008 10.22 10.79 10.01 10.75 515,549 +0.71(+7.05%)
Feb 12, 2008 9.750 10.18 9.691 10.04 347,649 +0.37(+3.88%)
Feb 11, 2008 9.921 10.05 9.605 9.665 613,050 -0.30(-2.99%)
Feb 08, 2008 10.26 10.45 9.912 9.963 1,009,040 -0.05(-0.51%)
Feb 07, 2008 9.963 10.30 9.844 10.01 789,515 +0.09(+0.95%)
Feb 06, 2008 10.36 10.53 9.861 9.921 508,157 -0.41(-3.96%)
Feb 05, 2008 10.29 10.88 10.13 10.33 654,109 -0.07(-0.66%)
Feb 04, 2008 10.55 10.59 10.29 10.40 593,691 -0.24(-2.24%)
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.