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 (%)
Dec 31, 2002 39.64 40.50 39.64 39.99 352,694 +0.35(+0.88%)
Dec 30, 2002 39.31 39.70 38.94 39.64 251,908 +0.55(+1.40%)
Dec 27, 2002 40.40 40.40 38.93 39.09 216,591 -1.30(-3.23%)
Dec 26, 2002 40.45 41.09 40.29 40.40 230,202 +0.00(+0.00%)
Dec 24, 2002 40.91 40.91 40.20 40.40 129,063 -0.41(-1.00%)
Dec 23, 2002 40.48 40.94 40.35 40.81 380,502 +0.20(+0.48%)
Dec 20, 2002 40.21 40.61 39.77 40.61 443,743 +0.61(+1.53%)
Dec 19, 2002 40.61 41.04 39.66 40.00 227,620 -0.60(-1.47%)
Dec 18, 2002 41.59 41.59 40.36 40.59 435,530 -1.02(-2.46%)
Dec 17, 2002 41.82 42.10 41.54 41.62 247,684 -0.29(-0.69%)
Dec 16, 2002 41.76 41.91 41.51 41.91 416,170 +0.78(+1.91%)
Dec 13, 2002 41.72 41.76 40.74 41.12 479,059 -0.74(-1.77%)
Dec 12, 2002 42.57 42.57 41.80 41.86 283,235 -0.70(-1.64%)
Dec 11, 2002 42.53 42.73 42.29 42.56 526,343 +0.07(+0.16%)
Dec 10, 2002 41.55 42.73 41.55 42.50 421,567 +0.14(+0.32%)
Dec 09, 2002 44.30 44.30 42.36 42.36 231,844 -2.03(-4.57%)
Dec 06, 2002 43.68 44.43 43.52 44.39 181,509 +0.19(+0.42%)
Dec 05, 2002 44.11 44.86 43.53 44.20 376,395 +0.25(+0.56%)
Dec 04, 2002 44.11 44.32 43.61 43.95 406,080 -0.78(-1.75%)
Dec 03, 2002 45.81 45.81 44.23 44.74 499,709 -1.71(-3.69%)
Dec 02, 2002 46.79 47.25 46.35 46.45 594,512 +0.29(+0.63%)
Nov 29, 2002 46.45 46.45 46.01 46.16 223,748 +0.50(+1.10%)
Nov 27, 2002 44.05 45.90 44.05 45.66 270,446 +1.82(+4.16%)
Nov 26, 2002 45.03 45.13 43.74 43.83 420,042 -1.19(-2.65%)
Nov 25, 2002 45.09 45.38 44.59 45.03 233,721 +0.15(+0.34%)
Nov 22, 2002 45.02 45.21 44.86 44.87 201,338 -0.21(-0.47%)
Nov 21, 2002 43.37 45.38 43.37 45.09 709,378 +1.93(+4.46%)
Nov 20, 2002 41.76 43.30 41.42 43.16 394,112 +1.40(+3.35%)
Nov 19, 2002 42.70 42.83 41.63 41.76 287,576 -0.94(-2.20%)
Nov 18, 2002 43.80 44.14 42.70 42.70 215,535 -0.95(-2.17%)
Nov 15, 2002 43.10 44.02 42.82 43.65 201,338 +0.33(+0.77%)
Nov 14, 2002 42.61 43.53 42.36 43.31 413,823 +1.01(+2.38%)
Nov 13, 2002 42.40 42.58 41.02 42.31 205,914 -0.31(-0.72%)
Nov 12, 2002 41.79 43.21 41.63 42.61 167,782 +0.83(+1.98%)
Nov 11, 2002 42.53 42.53 41.23 41.79 193,477 -0.72(-1.68%)
Nov 08, 2002 42.79 43.47 41.76 42.50 179,515 -0.29(-0.68%)
Nov 07, 2002 44.16 44.16 42.50 42.79 353,046 -1.58(-3.55%)
Nov 06, 2002 44.63 44.77 43.71 44.37 375,808 +0.25(+0.56%)
Nov 05, 2002 43.04 44.23 42.82 44.12 301,421 +1.07(+2.49%)
Nov 04, 2002 44.11 44.75 42.73 43.05 425,087 -0.30(-0.69%)
Nov 01, 2002 41.91 43.51 41.34 43.35 533,500 +1.40(+3.33%)
Oct 31, 2002 43.89 44.41 41.38 41.95 800,075 -1.18(-2.75%)
Oct 30, 2002 44.67 45.47 43.13 43.13 638,863 -1.40(-3.14%)
Oct 29, 2002 43.98 44.90 42.88 44.53 439,167 +0.55(+1.26%)
Oct 28, 2002 45.26 45.38 43.68 43.98 495,485 -0.58(-1.30%)
Oct 25, 2002 43.53 44.75 43.13 44.56 359,500 +1.00(+2.29%)
Oct 24, 2002 44.96 45.38 43.47 43.56 1,125,314 -0.78(-1.77%)
Oct 23, 2002 43.98 44.62 43.59 44.34 630,298 +0.19(+0.42%)
Oct 22, 2002 42.96 45.47 42.91 44.16 957,649 +0.68(+1.57%)
Oct 21, 2002 42.91 44.11 42.57 43.48 462,985 +0.38(+0.89%)
Oct 18, 2002 42.09 43.54 41.56 43.09 546,641 +1.00(+2.37%)
Oct 17, 2002 41.76 42.17 41.72 42.09 439,401 +1.18(+2.90%)
Oct 16, 2002 40.91 41.34 40.61 40.91 366,539 -0.68(-1.64%)
Oct 15, 2002 39.84 41.71 39.84 41.59 566,353 +2.39(+6.11%)
Oct 14, 2002 38.79 39.63 38.20 39.20 334,039 +0.20(+0.52%)
Oct 11, 2002 38.86 39.71 38.74 38.99 470,729 +0.64(+1.67%)
Oct 10, 2002 36.40 38.74 34.94 38.35 406,549 +1.96(+5.39%)
Oct 09, 2002 37.61 37.91 36.39 36.39 542,300 -1.43(-3.79%)
Oct 08, 2002 36.86 37.98 35.92 37.82 471,315 +1.39(+3.81%)
Oct 07, 2002 38.91 39.04 36.29 36.44 501,117 -2.27(-5.86%)
Oct 04, 2002 40.10 40.23 38.16 38.70 310,573 -1.18(-2.97%)
Oct 03, 2002 40.84 41.39 39.61 39.89 1,015,141 -0.74(-1.83%)
Oct 02, 2002 41.68 42.40 40.62 40.63 610,469 -1.35(-3.21%)
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.