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 28, 2014 8.344 8.608 8.344 8.429 69,885 +0.13(+1.54%)
Feb 27, 2014 8.216 8.399 8.208 8.301 50,799 +0.03(+0.31%)
Feb 26, 2014 8.267 8.506 8.199 8.276 69,832 +0.04(+0.52%)
Feb 25, 2014 8.310 8.318 8.191 8.233 68,127 -0.11(-1.33%)
Feb 24, 2014 8.429 8.489 8.284 8.344 40,634 +0.06(+0.72%)
Feb 21, 2014 8.352 8.531 8.225 8.284 104,826 -0.04(-0.51%)
Feb 20, 2014 7.892 8.446 7.637 8.327 88,846 +0.47(+5.97%)
Feb 19, 2014 8.165 8.293 7.824 7.858 149,382 -0.35(-4.26%)
Feb 18, 2014 8.242 8.378 8.122 8.208 70,211 -0.03(-0.41%)
Feb 14, 2014 8.429 8.242 8.242 8.242 54,323 -0.19(-2.22%)
Feb 13, 2014 8.395 8.523 8.361 8.429 79,843 -0.03(-0.40%)
Feb 12, 2014 8.676 8.821 8.387 8.463 151,296 -0.22(-2.55%)
Feb 11, 2014 8.668 8.992 8.216 8.685 233,743 +0.64(+7.94%)
Feb 10, 2014 8.131 8.182 7.943 8.046 103,080 -0.03(-0.32%)
Feb 07, 2014 7.986 8.242 7.926 8.071 139,659 +0.14(+1.83%)
Feb 06, 2014 7.969 8.080 7.901 7.926 164,633 -0.04(-0.53%)
Feb 05, 2014 7.730 8.148 7.730 7.969 126,270 +0.19(+2.41%)
Feb 04, 2014 8.029 8.029 7.722 7.781 190,173 -0.22(-2.77%)
Feb 03, 2014 8.003 8.131 7.850 8.003 152,990 -0.03(-0.42%)
Jan 31, 2014 8.284 8.429 7.943 8.037 156,072 -0.38(-4.55%)
Jan 30, 2014 8.182 8.523 7.909 8.421 119,935 +0.29(+3.56%)
Jan 29, 2014 8.284 8.335 8.029 8.131 85,140 -0.18(-2.15%)
Jan 28, 2014 8.216 8.438 8.029 8.310 144,271 +0.09(+1.04%)
Jan 27, 2014 8.233 8.404 8.063 8.225 154,958 -0.03(-0.31%)
Jan 24, 2014 8.438 8.506 8.122 8.250 110,536 -0.26(-3.10%)
Jan 23, 2014 8.438 8.531 8.438 8.514 75,438 +0.03(+0.30%)
Jan 22, 2014 8.489 8.523 8.438 8.489 78,088 +0.03(+0.40%)
Jan 21, 2014 8.796 8.831 8.438 8.455 74,605 -0.27(-3.12%)
Jan 17, 2014 8.796 8.727 8.727 8.727 58,899 -0.08(-0.87%)
Jan 16, 2014 8.821 8.958 8.710 8.804 62,386 -0.02(-0.19%)
Jan 15, 2014 9.171 9.290 8.779 8.821 142,548 -0.35(-3.81%)
Jan 14, 2014 9.426 9.529 9.128 9.171 671,397 -0.20(-2.18%)
Jan 13, 2014 9.503 9.503 9.247 9.375 67,130 -0.18(-1.87%)
Jan 10, 2014 9.460 9.776 9.386 9.554 44,542 +0.12(+1.26%)
Jan 09, 2014 9.460 9.708 9.341 9.435 105,312 +0.02(+0.18%)
Jan 08, 2014 9.409 9.478 9.328 9.418 69,682 +0.03(+0.36%)
Jan 07, 2014 9.375 9.529 9.316 9.384 46,918 +0.03(+0.27%)
Jan 06, 2014 9.418 9.512 9.170 9.358 138,076 +0.04(+0.46%)
Jan 03, 2014 9.239 9.401 9.239 9.316 51,608 +0.09(+0.92%)
Jan 02, 2014 8.949 9.230 8.821 9.230 51,198 +0.27(+3.04%)
Dec 31, 2013 9.034 8.958 8.958 8.958 38,953 -0.04(-0.47%)
Dec 30, 2013 9.111 9.150 8.992 9.000 26,287 -0.09(-1.03%)
Dec 27, 2013 9.213 9.239 9.068 9.094 20,989 -0.07(-0.74%)
Dec 26, 2013 9.222 9.281 9.060 9.162 41,214 +0.03(+0.28%)
Dec 24, 2013 8.642 9.247 8.541 9.137 37,490 +0.55(+6.35%)
Dec 23, 2013 8.480 8.617 8.480 8.591 100,021 +0.11(+1.31%)
Dec 20, 2013 8.378 8.540 8.250 8.480 144,339 +0.09(+1.02%)
Dec 19, 2013 8.489 8.514 8.335 8.395 37,451 -0.10(-1.20%)
Dec 18, 2013 8.318 8.540 8.139 8.497 52,613 +0.03(+0.30%)
Dec 17, 2013 8.472 8.523 8.344 8.472 36,005 +0.02(+0.20%)
Dec 16, 2013 8.387 8.574 8.301 8.455 68,069 +0.09(+1.12%)
Dec 13, 2013 8.250 8.438 8.191 8.361 44,553 +0.17(+2.08%)
Dec 12, 2013 8.097 8.225 8.039 8.191 27,451 +0.01(+0.10%)
Dec 11, 2013 8.165 8.233 8.003 8.182 39,482 +0.06(+0.73%)
Dec 10, 2013 8.378 8.421 8.012 8.122 68,266 -0.28(-3.35%)
Dec 09, 2013 8.489 8.506 8.339 8.404 29,772 -0.04(-0.50%)
Dec 06, 2013 8.429 8.523 8.344 8.446 31,072 +0.14(+1.75%)
Dec 05, 2013 8.233 8.352 8.225 8.301 46,609 +0.08(+0.93%)
Dec 04, 2013 8.114 8.284 8.114 8.225 69,200 +0.03(+0.42%)
Dec 03, 2013 8.634 8.838 8.080 8.191 73,528 -0.49(-5.60%)
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.