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 (%)
Jul 31, 2017 8.728 8.728 8.487 8.640 438,582 -0.09(-1.01%)
Jul 28, 2017 9.210 9.342 8.508 8.728 782,243 -0.31(-3.40%)
Jul 27, 2017 8.596 9.079 8.508 9.035 797,154 +0.39(+4.57%)
Jul 26, 2017 8.552 8.684 8.530 8.640 388,335 +0.13(+1.55%)
Jul 25, 2017 8.465 8.684 8.377 8.508 498,442 +0.13(+1.57%)
Jul 24, 2017 8.421 8.508 8.333 8.377 472,474 +0.00(+0.00%)
Jul 21, 2017 8.508 8.508 8.333 8.377 532,529 -0.04(-0.52%)
Jul 20, 2017 8.508 8.618 8.399 8.421 479,076 -0.09(-1.03%)
Jul 19, 2017 8.421 8.596 8.421 8.508 471,926 +0.04(+0.52%)
Jul 18, 2017 8.552 8.684 8.421 8.465 379,620 -0.13(-1.53%)
Jul 17, 2017 8.552 8.684 8.421 8.596 413,238 +0.09(+1.03%)
Jul 14, 2017 8.508 8.684 8.465 8.508 321,194 -0.04(-0.51%)
Jul 13, 2017 8.728 8.728 8.377 8.552 481,193 +0.09(+1.04%)
Jul 12, 2017 8.640 8.772 8.421 8.465 380,159 -0.09(-1.03%)
Jul 11, 2017 8.640 8.640 8.377 8.552 899,735 -0.09(-1.02%)
Jul 10, 2017 8.772 8.772 8.421 8.640 434,943 -0.09(-1.01%)
Jul 07, 2017 8.772 8.794 8.640 8.728 1,060,983 -0.09(-0.99%)
Jul 06, 2017 8.903 8.903 8.684 8.815 964,686 -0.18(-1.95%)
Jul 05, 2017 8.947 9.035 8.728 8.991 359,215 +0.04(+0.49%)
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.