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 29, 2014 7.764 7.781 7.781 7.781 78,141 +0.01(+0.11%)
Aug 28, 2014 7.909 7.909 7.747 7.773 63,089 -0.14(-1.72%)
Aug 27, 2014 7.960 7.977 7.858 7.909 37,692 -0.07(-0.85%)
Aug 26, 2014 7.901 8.012 7.858 7.977 48,289 +0.06(+0.75%)
Aug 25, 2014 8.097 8.097 7.875 7.918 34,080 -0.10(-1.28%)
Aug 22, 2014 8.012 8.058 7.960 8.020 43,176 +0.02(+0.21%)
Aug 21, 2014 8.046 8.063 7.960 8.003 33,155 -0.05(-0.63%)
Aug 20, 2014 8.054 8.122 7.960 8.054 45,547 -0.03(-0.32%)
Aug 19, 2014 8.242 8.242 8.063 8.080 75,514 -0.15(-1.86%)
Aug 18, 2014 8.208 8.344 8.063 8.233 108,291 +0.14(+1.79%)
Aug 15, 2014 8.293 8.463 8.037 8.088 139,222 -0.16(-1.96%)
Aug 14, 2014 8.267 8.378 8.191 8.250 77,494 +0.00(+0.00%)
Aug 13, 2014 8.267 8.387 8.216 8.250 63,696 -0.02(-0.21%)
Aug 12, 2014 8.438 8.480 8.242 8.267 97,758 -0.20(-2.32%)
Aug 11, 2014 8.506 8.583 8.404 8.463 61,996 +0.03(+0.40%)
Aug 08, 2014 8.318 8.429 8.260 8.429 110,733 +0.09(+1.02%)
Aug 07, 2014 8.455 8.480 8.250 8.344 293,685 -0.10(-1.21%)
Aug 06, 2014 8.114 8.506 8.114 8.446 150,621 +0.21(+2.59%)
Aug 05, 2014 8.054 8.293 8.012 8.233 50,846 +0.10(+1.26%)
Aug 04, 2014 8.139 8.199 7.952 8.131 108,921 +0.05(+0.63%)
Aug 01, 2014 8.054 8.105 7.875 8.080 107,043 +0.03(+0.32%)
Jul 31, 2014 8.122 8.225 8.012 8.054 93,299 -0.14(-1.77%)
Jul 30, 2014 8.335 8.395 8.165 8.199 42,166 -0.09(-1.03%)
Jul 29, 2014 8.455 8.540 8.276 8.284 38,747 -0.14(-1.62%)
Jul 28, 2014 8.455 8.540 8.378 8.421 86,547 -0.02(-0.20%)
Jul 25, 2014 8.455 8.625 8.353 8.438 99,567 -0.14(-1.69%)
Jul 24, 2014 8.753 8.864 8.566 8.583 76,811 -0.20(-2.23%)
Jul 23, 2014 8.813 8.932 8.745 8.779 62,478 -0.05(-0.58%)
Jul 22, 2014 8.958 9.060 8.813 8.830 105,826 -0.12(-1.33%)
Jul 21, 2014 9.128 9.128 8.941 8.949 54,910 -0.23(-2.51%)
Jul 18, 2014 9.017 9.299 8.915 9.179 85,813 +0.14(+1.51%)
Jul 17, 2014 9.213 9.360 9.034 9.043 77,448 -0.23(-2.48%)
Jul 16, 2014 9.384 9.452 9.222 9.273 62,932 -0.07(-0.73%)
Jul 15, 2014 9.367 9.401 9.300 9.341 91,576 -0.09(-0.90%)
Jul 14, 2014 9.435 9.546 9.350 9.426 68,308 +0.06(+0.64%)
Jul 11, 2014 9.503 9.656 9.350 9.367 72,553 -0.16(-1.70%)
Jul 10, 2014 9.222 9.563 9.154 9.529 123,425 +0.22(+2.38%)
Jul 09, 2014 9.225 9.392 9.162 9.307 34,021 +0.11(+1.20%)
Jul 08, 2014 9.264 9.264 9.043 9.196 61,948 -0.06(-0.64%)
Jul 07, 2014 9.460 9.478 9.239 9.256 120,940 -0.16(-1.72%)
Jul 03, 2014 9.290 9.418 9.418 9.418 45,876 +0.14(+1.47%)
Jul 02, 2014 9.367 9.512 9.273 9.281 185,953 +0.03(+0.37%)
Jul 01, 2014 9.196 9.418 9.196 9.247 138,909 +0.10(+1.12%)
Jun 30, 2014 8.975 9.230 8.966 9.145 53,603 +0.15(+1.71%)
Jun 27, 2014 8.915 9.068 8.847 8.992 87,209 +0.03(+0.29%)
Jun 26, 2014 8.941 9.017 8.787 8.966 36,064 +0.00(+0.00%)
Jun 25, 2014 8.736 9.009 8.702 8.966 42,610 +0.20(+2.24%)
Jun 24, 2014 8.830 9.068 8.745 8.770 46,727 -0.04(-0.48%)
Jun 23, 2014 8.889 8.906 8.727 8.813 41,870 -0.09(-1.05%)
Jun 20, 2014 8.864 8.924 8.659 8.906 99,193 +0.06(+0.67%)
Jun 19, 2014 8.830 8.864 8.753 8.847 63,299 +0.04(+0.48%)
Jun 18, 2014 8.719 8.855 8.625 8.804 48,288 +0.09(+0.98%)
Jun 17, 2014 8.719 8.847 8.608 8.719 68,958 +0.01(+0.10%)
Jun 16, 2014 8.702 8.855 8.557 8.710 116,237 +0.03(+0.29%)
Jun 13, 2014 8.625 8.762 8.531 8.685 89,215 +0.09(+1.09%)
Jun 12, 2014 8.557 8.625 8.480 8.591 66,412 +0.03(+0.30%)
Jun 11, 2014 8.685 8.685 8.472 8.566 75,715 -0.13(-1.47%)
Jun 10, 2014 8.881 8.932 8.642 8.693 55,951 -0.20(-2.21%)
Jun 06, 2014 8.915 8.975 8.796 8.889 127,037 +0.02(+0.19%)
Jun 05, 2014 8.523 8.941 8.446 8.872 117,411 +0.33(+3.89%)
Jun 04, 2014 8.540 8.566 8.421 8.540 173,098 -0.07(-0.79%)
Jun 03, 2014 8.821 8.830 8.438 8.608 107,124 -0.20(-2.32%)
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.