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 (%)
Feb 29, 2016 9.759 9.929 9.682 9.742 144,677 -0.02(-0.17%)
Feb 26, 2016 9.921 9.980 9.695 9.759 81,214 -0.13(-1.29%)
Feb 25, 2016 9.895 9.955 9.725 9.887 74,712 +0.00(+0.00%)
Feb 24, 2016 9.784 10.03 9.682 9.887 67,789 -0.02(-0.17%)
Feb 23, 2016 9.895 10.05 9.878 9.904 62,837 -0.02(-0.17%)
Feb 22, 2016 10.12 10.25 9.895 9.921 222,887 -0.06(-0.60%)
Feb 19, 2016 9.835 10.24 9.767 9.980 271,914 +0.08(+0.77%)
Feb 18, 2016 9.870 9.972 9.656 9.904 155,376 +0.08(+0.78%)
Feb 17, 2016 9.759 9.972 9.597 9.827 166,266 +0.23(+2.40%)
Feb 16, 2016 9.256 9.656 9.111 9.597 140,464 +0.49(+5.33%)
Feb 12, 2016 8.779 9.111 9.111 9.111 148,540 +0.46(+5.32%)
Feb 11, 2016 7.705 8.745 7.705 8.651 146,689 +0.65(+8.09%)
Feb 10, 2016 7.824 8.071 7.773 8.003 75,744 +0.23(+2.96%)
Feb 09, 2016 7.585 7.816 7.585 7.773 91,338 -0.15(-1.94%)
Feb 08, 2016 7.841 7.969 7.568 7.926 239,239 -0.03(-0.43%)
Feb 05, 2016 8.404 8.412 7.960 7.960 122,219 -0.50(-5.94%)
Feb 04, 2016 8.514 8.685 8.429 8.463 44,669 -0.08(-0.90%)
Feb 03, 2016 8.540 8.583 8.293 8.540 96,905 +0.10(+1.21%)
Feb 02, 2016 8.642 8.676 8.421 8.438 70,068 -0.32(-3.60%)
Feb 01, 2016 8.932 8.932 8.676 8.753 62,680 -0.19(-2.10%)
Jan 29, 2016 8.387 8.966 8.344 8.941 179,428 +0.60(+7.15%)
Jan 28, 2016 8.387 8.455 8.233 8.344 72,963 +0.04(+0.51%)
Jan 27, 2016 8.310 8.429 8.156 8.301 120,818 +0.05(+0.62%)
Jan 26, 2016 8.216 8.344 8.165 8.250 75,381 +0.09(+1.04%)
Jan 25, 2016 8.250 8.352 8.114 8.165 90,112 -0.09(-1.03%)
Jan 22, 2016 8.242 8.267 8.131 8.250 125,780 +0.21(+2.65%)
Jan 21, 2016 8.063 8.099 7.935 8.037 55,328 -0.03(-0.42%)
Jan 20, 2016 7.901 8.174 7.645 8.071 142,248 +0.03(+0.42%)
Jan 19, 2016 8.071 8.139 7.901 8.037 96,188 +0.05(+0.64%)
Jan 15, 2016 8.105 7.986 7.986 7.986 115,335 -0.37(-4.39%)
Jan 14, 2016 8.131 8.455 8.046 8.352 127,791 +0.29(+3.59%)
Jan 13, 2016 8.489 8.634 7.978 8.063 239,053 -0.43(-5.02%)
Jan 12, 2016 8.753 8.787 8.378 8.489 97,134 -0.16(-1.87%)
Jan 11, 2016 8.727 8.902 8.421 8.651 265,592 -0.07(-0.78%)
Jan 08, 2016 8.872 8.924 8.574 8.719 256,682 -0.14(-1.63%)
Jan 07, 2016 9.060 9.145 8.693 8.864 257,294 -0.40(-4.32%)
Jan 06, 2016 9.009 9.316 9.000 9.264 96,835 +0.09(+1.02%)
Jan 05, 2016 9.324 9.341 9.034 9.171 122,552 -0.14(-1.47%)
Jan 04, 2016 9.426 9.443 9.171 9.307 291,279 -0.26(-2.76%)
Dec 31, 2015 9.537 9.571 9.571 9.571 88,349 -0.03(-0.35%)
Dec 30, 2015 9.665 9.682 9.460 9.605 148,277 -0.10(-1.05%)
Dec 29, 2015 9.708 9.725 9.563 9.708 82,354 +0.04(+0.44%)
Dec 28, 2015 9.682 9.793 9.580 9.665 113,862 -0.02(-0.18%)
Dec 24, 2015 9.554 9.682 9.682 9.682 80,957 +0.17(+1.79%)
Dec 23, 2015 9.605 9.631 9.460 9.512 129,510 -0.09(-0.98%)
Dec 22, 2015 9.537 9.639 9.375 9.605 65,912 +0.09(+0.90%)
Dec 21, 2015 9.460 9.537 9.350 9.520 99,227 +0.11(+1.18%)
Dec 18, 2015 9.460 9.486 9.264 9.409 206,177 -0.05(-0.54%)
Dec 17, 2015 9.605 9.631 9.341 9.460 154,822 -0.13(-1.33%)
Dec 16, 2015 9.512 9.605 9.367 9.588 135,467 +0.19(+1.99%)
Dec 15, 2015 9.290 9.520 9.222 9.401 132,273 +0.18(+1.94%)
Dec 14, 2015 9.205 9.375 8.958 9.222 761,497 -0.11(-1.19%)
Dec 11, 2015 9.375 9.699 8.889 9.333 268,546 -0.82(-8.06%)
Dec 10, 2015 10.32 10.35 10.09 10.15 43,693 -0.18(-1.73%)
Dec 09, 2015 10.44 10.53 10.31 10.33 116,638 -0.12(-1.14%)
Dec 08, 2015 10.40 10.61 10.36 10.45 99,967 -0.01(-0.08%)
Dec 07, 2015 10.14 10.53 10.14 10.46 290,818 +0.24(+2.34%)
Dec 04, 2015 10.20 10.26 10.14 10.22 114,776 +0.00(+0.00%)
Dec 03, 2015 10.38 10.47 10.15 10.22 133,538 -0.14(-1.40%)
Dec 02, 2015 10.35 10.47 10.34 10.36 109,523 -0.02(-0.16%)
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.