Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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, 2019 5.954 6.116 5.839 5.868 5,844,101 -0.20(-3.30%)
Feb 27, 2019 6.335 6.430 6.030 6.068 2,620,234 -0.37(-5.77%)
Feb 26, 2019 6.916 6.916 6.430 6.440 2,947,670 -0.48(-6.89%)
Feb 25, 2019 7.202 7.221 6.906 6.916 1,510,701 -0.29(-3.97%)
Feb 22, 2019 7.173 7.564 7.149 7.202 1,533,601 -0.05(-0.66%)
Feb 21, 2019 7.240 7.302 7.106 7.249 998,277 -0.04(-0.52%)
Feb 20, 2019 7.164 7.411 7.154 7.287 1,378,455 +0.13(+1.86%)
Feb 19, 2019 6.992 7.183 6.916 7.154 837,511 +0.15(+2.18%)
Feb 15, 2019 7.049 7.049 6.954 7.002 630,593 -0.01(-0.14%)
Feb 14, 2019 7.002 7.059 6.902 7.011 599,400 +0.02(+0.27%)
Feb 13, 2019 6.754 7.011 6.754 6.992 864,549 +0.26(+3.82%)
Feb 12, 2019 6.735 6.782 6.687 6.735 557,861 +0.06(+0.86%)
Feb 11, 2019 6.582 6.716 6.563 6.678 551,206 +0.10(+1.59%)
Feb 08, 2019 6.535 6.592 6.449 6.573 358,494 +0.01(+0.15%)
Feb 07, 2019 6.687 6.706 6.444 6.563 543,623 -0.20(-2.96%)
Feb 06, 2019 6.925 6.935 6.744 6.763 362,785 -0.14(-2.07%)
Feb 05, 2019 6.897 6.957 6.840 6.906 970,257 +0.01(+0.14%)
Feb 04, 2019 6.906 6.954 6.849 6.897 555,067 -0.03(-0.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.