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%)
Jul 03, 2017 9.079 9.166 8.903 8.947 102,041 -0.13(-1.45%)
Jun 30, 2017 9.254 9.298 8.969 9.079 317,536 -0.13(-1.43%)
Jun 29, 2017 9.210 9.320 9.079 9.210 467,359 -0.09(-0.94%)
Jun 28, 2017 9.430 9.517 9.232 9.298 320,519 -0.04(-0.47%)
Jun 27, 2017 9.517 9.517 9.035 9.342 643,113 -0.09(-0.93%)
Jun 26, 2017 9.035 9.561 8.991 9.430 526,420 +0.44(+4.88%)
Jun 23, 2017 8.815 9.079 8.728 8.991 659,514 +0.22(+2.50%)
Jun 22, 2017 8.859 8.903 8.728 8.772 907,952 -0.04(-0.50%)
Jun 21, 2017 9.035 9.035 8.772 8.815 336,189 -0.13(-1.47%)
Jun 20, 2017 8.991 9.122 8.859 8.947 557,018 +0.00(+0.00%)
Jun 19, 2017 8.991 9.096 8.859 8.947 574,505 +0.00(+0.00%)
Jun 16, 2017 8.772 8.991 8.684 8.947 710,194 +0.22(+2.51%)
Jun 15, 2017 8.772 8.859 8.728 8.728 443,031 +0.00(+0.00%)
Jun 14, 2017 8.903 8.991 8.728 8.728 469,575 -0.13(-1.49%)
Jun 13, 2017 8.859 9.035 8.772 8.859 466,418 +0.00(+0.00%)
Jun 12, 2017 8.903 9.210 8.859 8.859 512,684 -0.09(-0.98%)
Jun 09, 2017 8.947 9.101 8.815 8.947 382,109 +0.09(+0.99%)
Jun 08, 2017 8.859 9.013 8.772 8.859 241,854 +0.00(+0.00%)
Jun 07, 2017 8.947 9.122 8.728 8.859 306,219 -0.18(-1.94%)
Jun 06, 2017 8.859 9.342 8.728 9.035 537,127 +0.09(+0.98%)
Jun 05, 2017 9.035 9.079 8.750 8.947 427,832 -0.22(-2.39%)
Jun 02, 2017 9.517 9.693 9.122 9.166 522,081 -0.26(-2.79%)
Jun 01, 2017 9.079 9.605 8.947 9.430 417,527 +0.39(+4.37%)
May 31, 2017 8.903 9.079 8.684 9.035 382,002 +0.13(+1.48%)
May 30, 2017 9.079 9.206 8.903 8.903 365,349 -0.26(-2.87%)
May 26, 2017 8.772 9.210 8.706 9.166 667,675 +0.48(+5.56%)
May 25, 2017 8.772 8.815 8.596 8.684 431,726 -0.13(-1.49%)
May 24, 2017 8.903 9.057 8.728 8.815 477,692 -0.11(-1.23%)
May 23, 2017 8.795 9.012 8.707 8.925 330,396 +0.26(+3.02%)
May 22, 2017 8.533 8.751 8.490 8.664 309,156 +0.22(+2.58%)
May 19, 2017 8.490 8.555 8.381 8.446 386,107 +0.04(+0.52%)
May 18, 2017 8.359 8.795 8.359 8.403 508,811 -0.04(-0.52%)
May 17, 2017 8.664 8.664 8.403 8.446 805,161 +0.04(+0.52%)
May 16, 2017 8.664 8.751 8.359 8.403 492,741 -0.30(-3.50%)
May 15, 2017 8.969 9.012 8.707 8.707 298,314 -0.09(-0.99%)
May 12, 2017 8.882 8.925 8.664 8.795 284,979 -0.09(-0.98%)
May 11, 2017 8.751 9.186 8.664 8.882 300,495 +0.04(+0.49%)
May 10, 2017 8.882 9.056 8.533 8.838 343,603 -0.09(-0.98%)
May 09, 2017 9.099 9.230 8.795 8.925 461,336 -0.26(-2.84%)
May 08, 2017 9.361 9.361 8.838 9.186 1,346,599 -0.35(-3.65%)
May 05, 2017 9.926 10.01 9.491 9.535 354,928 -0.30(-3.10%)
May 04, 2017 9.926 10.06 9.687 9.839 273,065 -0.09(-0.88%)
May 03, 2017 10.23 10.49 9.796 9.926 353,231 -0.35(-3.39%)
May 02, 2017 10.49 10.58 10.17 10.27 262,493 -0.26(-2.48%)
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.