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 (%)
Aug 31, 2011 5.463 5.540 5.097 5.208 168,031 -0.20(-3.63%)
Aug 30, 2011 5.361 5.480 5.139 5.404 161,011 +0.00(+0.00%)
Aug 29, 2011 4.909 5.429 4.875 5.404 136,214 +0.57(+11.82%)
Aug 26, 2011 4.628 4.875 4.517 4.833 146,638 +0.16(+3.47%)
Aug 25, 2011 4.926 4.926 4.619 4.671 132,828 -0.20(-4.03%)
Aug 24, 2011 4.841 4.969 4.636 4.867 119,466 +0.03(+0.53%)
Aug 23, 2011 4.611 4.858 4.517 4.841 177,033 +0.28(+6.17%)
Aug 22, 2011 4.585 4.756 4.475 4.560 162,162 +0.14(+3.28%)
Aug 19, 2011 4.713 4.969 4.185 4.415 468,346 -0.41(-8.48%)
Aug 18, 2011 5.071 5.105 4.756 4.824 230,193 -0.49(-9.15%)
Aug 17, 2011 5.020 5.352 5.020 5.310 236,211 +0.32(+6.50%)
Aug 16, 2011 4.994 5.105 4.764 4.986 209,409 -0.13(-2.50%)
Aug 15, 2011 5.429 5.617 4.705 5.114 393,839 -0.26(-4.76%)
Aug 12, 2011 6.026 6.026 5.284 5.369 163,126 -0.60(-10.00%)
Aug 11, 2011 5.438 6.026 5.199 5.966 263,128 +0.55(+10.24%)
Aug 10, 2011 5.702 5.932 5.369 5.412 351,618 -0.56(-9.42%)
Aug 09, 2011 5.736 6.060 4.884 5.975 575,939 +0.63(+11.80%)
Aug 08, 2011 5.736 6.102 5.225 5.344 257,829 -0.66(-10.94%)
Aug 05, 2011 6.316 6.392 5.625 6.000 205,428 -0.19(-3.03%)
Aug 04, 2011 6.384 6.520 6.171 6.188 210,384 -0.34(-5.22%)
Aug 03, 2011 6.350 6.546 6.162 6.529 148,470 +0.20(+3.23%)
Aug 02, 2011 6.656 6.895 6.298 6.324 176,137 -0.38(-5.72%)
Aug 01, 2011 6.895 6.955 6.571 6.708 198,073 -0.06(-0.88%)
Jul 29, 2011 6.793 6.980 6.665 6.767 142,341 -0.14(-2.10%)
Jul 28, 2011 6.614 6.921 6.537 6.912 141,610 +0.31(+4.65%)
Jul 27, 2011 6.904 6.980 6.520 6.605 191,326 -0.36(-5.14%)
Jul 26, 2011 7.142 7.219 6.929 6.963 179,454 -0.18(-2.51%)
Jul 25, 2011 7.304 7.313 7.014 7.142 123,247 -0.27(-3.68%)
Jul 22, 2011 7.398 7.449 7.389 7.415 61,972 +0.14(+1.87%)
Jul 21, 2011 7.134 7.287 7.074 7.279 143,919 +0.18(+2.52%)
Jul 20, 2011 7.321 7.321 7.014 7.100 107,295 -0.22(-3.03%)
Jul 19, 2011 6.912 7.338 6.912 7.321 122,130 +0.48(+6.97%)
Jul 18, 2011 6.972 6.972 6.639 6.844 246,273 -0.19(-2.67%)
Jul 15, 2011 7.185 7.245 6.844 7.031 349,572 -0.15(-2.14%)
Jul 14, 2011 7.347 7.389 7.083 7.185 162,151 -0.15(-2.09%)
Jul 13, 2011 7.364 7.577 7.245 7.338 96,006 +0.03(+0.35%)
Jul 12, 2011 7.313 7.492 7.227 7.313 149,912 -0.03(-0.46%)
Jul 11, 2011 7.449 7.534 7.193 7.347 151,833 -0.26(-3.47%)
Jul 08, 2011 7.654 7.756 7.492 7.611 91,071 -0.20(-2.51%)
Jul 07, 2011 7.458 7.897 7.458 7.807 232,177 +0.44(+6.02%)
Jul 06, 2011 7.449 7.449 7.134 7.364 106,223 -0.09(-1.26%)
Jul 05, 2011 7.841 7.841 7.262 7.458 165,672 -0.40(-5.10%)
Jul 01, 2011 7.423 7.901 7.406 7.858 278,407 +0.46(+6.22%)
Jun 30, 2011 6.852 7.509 6.818 7.398 303,404 +0.58(+8.50%)
Jun 29, 2011 6.904 6.904 6.733 6.818 120,582 -0.03(-0.50%)
Jun 28, 2011 6.904 6.938 6.784 6.852 200,770 +0.01(+0.12%)
Jun 27, 2011 6.955 6.955 6.716 6.844 167,576 -0.09(-1.23%)
Jun 24, 2011 6.887 6.997 6.742 6.929 568,590 +0.05(+0.74%)
Jun 23, 2011 6.631 6.887 6.477 6.878 215,725 +0.12(+1.77%)
Jun 22, 2011 6.852 7.048 6.733 6.759 151,894 -0.14(-2.10%)
Jun 21, 2011 6.963 7.031 6.870 6.904 306,862 -0.03(-0.37%)
Jun 20, 2011 6.887 6.929 6.852 6.929 180,898 +0.01(+0.12%)
Jun 17, 2011 6.955 6.972 6.810 6.921 349,130 +0.03(+0.37%)
Jun 16, 2011 6.938 7.091 6.776 6.895 309,663 -0.04(-0.61%)
Jun 15, 2011 6.929 7.014 6.878 6.938 167,882 -0.11(-1.57%)
Jun 14, 2011 6.878 7.134 6.827 7.048 189,188 +0.27(+4.03%)
Jun 13, 2011 7.014 7.074 6.682 6.776 170,162 -0.20(-2.93%)
Jun 10, 2011 7.185 7.287 6.921 6.980 165,811 -0.26(-3.65%)
Jun 09, 2011 7.185 7.287 7.117 7.245 239,758 +0.09(+1.19%)
Jun 08, 2011 7.023 7.296 6.963 7.159 173,384 +0.09(+1.20%)
Jun 07, 2011 6.870 7.193 6.870 7.074 139,144 +0.15(+2.22%)
Jun 06, 2011 7.151 7.321 6.895 6.921 136,100 -0.22(-3.10%)
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.