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, 2015 8.906 9.460 8.906 9.392 116,727 +0.46(+5.15%)
Aug 28, 2015 8.370 8.992 8.370 8.932 113,458 +0.52(+6.18%)
Aug 27, 2015 8.787 8.787 8.352 8.412 173,193 -0.30(-3.42%)
Aug 26, 2015 8.514 8.736 8.199 8.710 70,303 +0.39(+4.71%)
Aug 25, 2015 8.702 8.736 8.301 8.318 83,859 -0.14(-1.71%)
Aug 24, 2015 8.787 8.906 8.352 8.463 110,712 -0.37(-4.15%)
Aug 21, 2015 8.574 8.932 8.318 8.830 95,478 +0.00(+0.00%)
Aug 20, 2015 9.230 9.230 8.796 8.830 47,277 -0.54(-5.73%)
Aug 19, 2015 9.290 9.587 9.068 9.367 97,765 -0.03(-0.27%)
Aug 18, 2015 8.889 9.537 8.804 9.392 105,104 +0.67(+7.72%)
Aug 17, 2015 8.574 8.753 8.574 8.719 22,648 +0.09(+0.99%)
Aug 14, 2015 8.600 8.702 8.549 8.634 28,568 -0.01(-0.10%)
Aug 13, 2015 8.906 8.906 8.557 8.642 72,074 -0.30(-3.34%)
Aug 12, 2015 8.617 9.000 8.540 8.941 40,731 +0.25(+2.84%)
Aug 11, 2015 8.992 9.068 8.574 8.693 66,802 -0.34(-3.77%)
Aug 10, 2015 8.889 9.068 8.779 9.034 81,924 +0.19(+2.12%)
Aug 07, 2015 8.685 8.924 8.668 8.847 56,154 +0.02(+0.19%)
Aug 06, 2015 8.446 9.281 8.446 8.830 84,260 +0.09(+1.07%)
Aug 05, 2015 8.796 8.804 8.540 8.736 42,032 -0.03(-0.29%)
Aug 04, 2015 9.162 9.173 8.719 8.762 39,103 -0.41(-4.46%)
Aug 03, 2015 8.958 9.256 8.872 9.171 71,352 +0.20(+2.18%)
Jul 31, 2015 8.770 9.103 8.770 8.975 55,853 +0.21(+2.43%)
Jul 30, 2015 8.506 8.787 8.506 8.762 54,106 +0.24(+2.80%)
Jul 29, 2015 8.497 8.617 8.387 8.523 28,905 -0.02(-0.20%)
Jul 28, 2015 8.549 8.710 8.284 8.540 52,243 +0.03(+0.30%)
Jul 27, 2015 8.361 8.583 8.327 8.514 55,097 -0.05(-0.60%)
Jul 24, 2015 8.685 8.787 8.531 8.566 53,659 -0.14(-1.66%)
Jul 23, 2015 9.299 9.316 8.710 8.710 74,531 -0.61(-6.50%)
Jul 22, 2015 9.426 9.529 9.256 9.316 28,520 -0.15(-1.62%)
Jul 21, 2015 9.640 9.640 9.443 9.469 24,782 -0.02(-0.18%)
Jul 20, 2015 9.827 9.827 9.460 9.486 47,733 -0.36(-3.64%)
Jul 17, 2015 9.793 9.874 9.588 9.844 31,886 +0.03(+0.35%)
Jul 16, 2015 9.631 9.835 9.631 9.810 32,732 +0.28(+2.95%)
Jul 15, 2015 9.733 10.22 9.503 9.529 181,933 -0.16(-1.67%)
Jul 14, 2015 9.793 9.793 9.588 9.691 39,830 -0.13(-1.30%)
Jul 13, 2015 9.776 9.946 9.529 9.818 54,896 +0.07(+0.70%)
Jul 10, 2015 9.708 9.776 9.563 9.750 19,590 +0.25(+2.60%)
Jul 09, 2015 9.742 9.742 9.435 9.503 33,852 -0.10(-1.06%)
Jul 08, 2015 9.742 9.759 9.392 9.605 46,751 -0.26(-2.59%)
Jul 07, 2015 9.827 9.904 9.503 9.861 36,889 +0.03(+0.26%)
Jul 06, 2015 9.801 10.09 9.801 9.835 40,694 +0.02(+0.17%)
Jul 02, 2015 10.01 9.818 9.818 9.818 78,024 -0.03(-0.26%)
Jul 01, 2015 9.767 9.972 9.605 9.844 81,369 +0.11(+1.14%)
Jun 30, 2015 9.742 9.781 9.460 9.733 41,610 +0.10(+1.06%)
Jun 29, 2015 9.818 10.01 9.580 9.631 53,163 -0.29(-2.92%)
Jun 26, 2015 9.827 9.963 9.699 9.921 95,348 +0.11(+1.13%)
Jun 25, 2015 10.01 10.03 9.750 9.810 54,476 -0.17(-1.71%)
Jun 24, 2015 9.955 10.05 9.801 9.980 34,470 -0.03(-0.34%)
Jun 23, 2015 9.912 10.05 9.861 10.01 32,099 +0.08(+0.77%)
Jun 22, 2015 9.776 9.980 9.631 9.938 34,285 +0.18(+1.83%)
Jun 19, 2015 10.18 10.18 9.742 9.759 149,900 -0.48(-4.66%)
Jun 18, 2015 10.04 10.25 10.02 10.24 68,495 +0.24(+2.39%)
Jun 17, 2015 10.01 10.07 9.844 9.997 32,606 -0.03(-0.26%)
Jun 16, 2015 9.929 10.15 9.861 10.02 45,885 +0.05(+0.51%)
Jun 15, 2015 9.784 10.07 9.699 9.972 57,733 +0.09(+0.95%)
Jun 12, 2015 9.921 9.989 9.844 9.878 60,699 -0.09(-0.86%)
Jun 11, 2015 9.989 10.08 9.844 9.963 18,545 -0.04(-0.43%)
Jun 10, 2015 9.725 10.05 9.725 10.01 40,661 +0.32(+3.25%)
Jun 09, 2015 9.699 9.844 9.588 9.691 43,880 -0.07(-0.70%)
Jun 08, 2015 9.810 9.980 9.725 9.759 27,632 -0.09(-0.95%)
Jun 05, 2015 9.733 9.929 9.648 9.853 38,205 +0.11(+1.14%)
Jun 04, 2015 10.02 10.02 9.682 9.742 19,851 -0.28(-2.81%)
Jun 03, 2015 9.853 10.06 9.853 10.02 27,197 +0.19(+1.91%)
Jun 02, 2015 9.699 9.980 9.699 9.835 27,579 +0.06(+0.61%)
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.