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 (%)
Sep 28, 2012 5.898 6.034 5.847 5.847 36,442 -0.10(-1.72%)
Sep 27, 2012 5.966 5.966 5.889 5.949 70,226 +0.00(+0.00%)
Sep 26, 2012 5.923 6.043 5.872 5.949 64,233 +0.00(+0.00%)
Sep 25, 2012 6.051 6.171 5.915 5.949 101,415 -0.09(-1.55%)
Sep 24, 2012 6.128 6.281 6.000 6.043 92,557 -0.10(-1.66%)
Sep 21, 2012 5.906 6.222 5.787 6.145 218,921 +0.38(+6.50%)
Sep 20, 2012 5.787 5.838 5.702 5.770 45,706 -0.06(-1.02%)
Sep 19, 2012 6.128 6.128 5.702 5.830 70,942 -0.29(-4.74%)
Sep 18, 2012 6.154 6.222 6.068 6.119 47,220 -0.03(-0.55%)
Sep 17, 2012 6.094 6.162 6.060 6.154 48,484 +0.03(+0.42%)
Sep 14, 2012 6.162 6.213 6.009 6.128 81,807 +0.03(+0.56%)
Sep 13, 2012 5.719 6.213 5.695 6.094 105,483 +0.41(+7.20%)
Sep 12, 2012 5.634 5.693 5.531 5.685 29,637 +0.05(+0.91%)
Sep 11, 2012 5.651 5.668 5.531 5.634 40,849 -0.03(-0.60%)
Sep 10, 2012 5.514 5.753 5.514 5.668 61,878 +0.17(+3.10%)
Sep 07, 2012 5.557 5.557 5.352 5.497 142,887 +0.00(+0.00%)
Sep 06, 2012 5.310 5.514 5.259 5.497 87,954 +0.26(+4.88%)
Sep 05, 2012 5.327 5.369 5.195 5.242 76,169 -0.04(-0.81%)
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.