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 (%)
Jan 30, 2015 9.878 10.06 9.793 9.861 72,323 -0.12(-1.20%)
Jan 29, 2015 9.767 10.01 9.639 9.980 66,042 +0.25(+2.54%)
Jan 28, 2015 10.22 10.43 9.656 9.733 104,618 -0.43(-4.20%)
Jan 27, 2015 10.02 10.30 9.938 10.16 65,025 +0.04(+0.42%)
Jan 26, 2015 10.14 10.30 9.934 10.12 94,132 -0.03(-0.25%)
Jan 23, 2015 10.20 10.28 9.955 10.14 86,805 -0.11(-1.08%)
Jan 22, 2015 10.58 10.58 10.14 10.25 306,680 -0.25(-2.35%)
Jan 21, 2015 10.88 10.93 10.31 10.50 68,137 -0.43(-3.90%)
Jan 20, 2015 11.08 11.16 10.65 10.93 407,253 -0.03(-0.31%)
Jan 16, 2015 10.54 11.06 10.54 10.96 99,287 +0.36(+3.38%)
Jan 15, 2015 10.54 10.78 10.29 10.60 181,655 +0.07(+0.65%)
Jan 14, 2015 10.51 10.62 10.04 10.53 152,193 -0.08(-0.72%)
Jan 13, 2015 10.47 10.88 10.42 10.61 86,173 +0.18(+1.72%)
Jan 12, 2015 10.82 10.82 10.38 10.43 64,556 -0.39(-3.62%)
Jan 09, 2015 10.93 11.02 10.78 10.82 63,644 -0.12(-1.09%)
Jan 08, 2015 10.60 11.00 10.52 10.94 102,864 +0.38(+3.63%)
Jan 07, 2015 10.47 10.62 10.34 10.56 125,448 +0.10(+0.98%)
Jan 06, 2015 10.79 10.79 10.36 10.46 86,338 -0.28(-2.62%)
Jan 05, 2015 10.85 10.85 10.47 10.74 92,242 -0.12(-1.10%)
Jan 02, 2015 10.44 10.92 10.31 10.86 59,430 +0.49(+4.77%)
Dec 31, 2014 10.65 10.36 10.36 10.36 99,378 -0.29(-2.72%)
Dec 30, 2014 10.59 10.82 10.49 10.65 144,411 -0.05(-0.48%)
Dec 29, 2014 10.59 10.86 10.59 10.70 91,140 +0.07(+0.64%)
Dec 26, 2014 10.80 10.80 10.59 10.64 37,201 -0.08(-0.72%)
Dec 24, 2014 10.64 10.71 10.71 10.71 27,807 +0.08(+0.72%)
Dec 23, 2014 10.74 10.88 10.58 10.64 114,680 -0.05(-0.48%)
Dec 22, 2014 10.47 10.72 10.28 10.69 95,324 +0.30(+2.87%)
Dec 19, 2014 10.44 10.56 10.16 10.39 225,463 -0.03(-0.24%)
Dec 18, 2014 10.21 10.45 10.15 10.41 97,596 +0.36(+3.56%)
Dec 17, 2014 9.588 10.10 9.478 10.06 111,374 +0.51(+5.36%)
Dec 16, 2014 9.478 9.691 9.392 9.546 97,351 +0.05(+0.54%)
Dec 15, 2014 9.460 9.708 9.460 9.495 91,410 +0.06(+0.63%)
Dec 12, 2014 9.205 9.503 9.205 9.435 82,092 +0.09(+0.91%)
Dec 11, 2014 9.401 9.460 9.316 9.350 62,228 -0.03(-0.27%)
Dec 10, 2014 9.529 9.584 9.290 9.375 126,027 -0.20(-2.14%)
Dec 09, 2014 9.324 9.665 9.171 9.580 107,378 +0.25(+2.65%)
Dec 08, 2014 9.128 9.358 9.094 9.333 197,147 +0.20(+2.24%)
Dec 05, 2014 9.111 9.213 9.051 9.128 48,029 +0.01(+0.09%)
Dec 04, 2014 9.094 9.222 9.043 9.120 50,825 -0.04(-0.47%)
Dec 03, 2014 9.094 9.222 9.043 9.162 68,598 +0.05(+0.56%)
Dec 02, 2014 9.017 9.120 9.000 9.111 56,469 +0.11(+1.23%)
Dec 01, 2014 9.043 9.111 8.941 9.000 56,751 -0.05(-0.56%)
Nov 28, 2014 9.077 9.358 9.017 9.051 23,115 -0.05(-0.56%)
Nov 26, 2014 9.137 9.103 9.103 9.103 40,713 +0.05(+0.56%)
Nov 25, 2014 8.872 9.068 8.830 9.051 59,482 +0.17(+1.92%)
Nov 24, 2014 8.702 8.898 8.702 8.881 69,670 +0.22(+2.56%)
Nov 21, 2014 8.668 8.710 8.600 8.659 32,272 +0.09(+1.09%)
Nov 20, 2014 8.199 8.591 8.199 8.566 62,575 +0.31(+3.72%)
Nov 19, 2014 8.429 8.429 8.037 8.259 23,185 -0.20(-2.42%)
Nov 18, 2014 8.480 8.523 8.233 8.463 34,584 +0.01(+0.10%)
Nov 17, 2014 8.566 8.668 8.365 8.455 54,424 -0.09(-1.10%)
Nov 14, 2014 8.566 8.642 8.523 8.549 39,855 +0.01(+0.10%)
Nov 13, 2014 8.506 8.566 8.404 8.540 48,221 +0.14(+1.62%)
Nov 12, 2014 8.276 8.438 8.221 8.404 27,729 +0.08(+0.92%)
Nov 11, 2014 8.344 8.387 8.165 8.327 56,518 -0.03(-0.41%)
Nov 10, 2014 8.455 8.455 8.165 8.361 40,995 -0.09(-1.01%)
Nov 07, 2014 8.574 8.574 8.327 8.446 20,339 -0.15(-1.78%)
Nov 06, 2014 8.480 8.617 8.225 8.600 39,208 +0.14(+1.71%)
Nov 05, 2014 8.335 8.489 8.165 8.455 39,609 +0.16(+1.95%)
Nov 04, 2014 8.583 8.625 8.250 8.293 79,874 -0.33(-3.85%)
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.