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%)
Sep 04, 2012 5.378 5.438 5.165 5.284 62,108 -0.11(-2.05%)
Aug 31, 2012 5.429 5.472 5.284 5.395 75,289 +0.05(+0.96%)
Aug 30, 2012 5.293 5.404 5.250 5.344 143,213 -0.02(-0.32%)
Aug 29, 2012 5.301 5.429 5.301 5.361 93,132 +0.16(+3.11%)
Aug 27, 2012 5.250 5.293 5.165 5.199 37,160 -0.03(-0.65%)
Aug 24, 2012 5.250 5.361 5.225 5.233 40,190 -0.06(-1.13%)
Aug 23, 2012 5.514 5.565 5.276 5.293 47,932 -0.25(-4.46%)
Aug 22, 2012 5.702 5.702 5.489 5.540 41,080 -0.14(-2.55%)
Aug 21, 2012 5.608 5.796 5.497 5.685 63,182 +0.09(+1.68%)
Aug 20, 2012 5.497 5.608 5.369 5.591 39,189 +0.08(+1.39%)
Aug 17, 2012 5.455 5.523 5.301 5.514 47,099 +0.04(+0.78%)
Aug 16, 2012 5.361 5.514 5.242 5.472 55,852 +0.13(+2.39%)
Aug 15, 2012 5.114 5.361 5.105 5.344 76,221 +0.20(+3.81%)
Aug 14, 2012 5.438 5.540 5.122 5.148 54,268 -0.22(-4.13%)
Aug 13, 2012 5.139 5.404 5.139 5.369 60,364 +0.24(+4.65%)
Aug 10, 2012 5.063 5.173 5.046 5.131 82,920 +0.04(+0.84%)
Aug 09, 2012 5.182 5.395 5.046 5.088 50,974 -0.12(-2.29%)
Aug 08, 2012 5.259 5.344 5.199 5.208 34,138 -0.10(-1.93%)
Aug 07, 2012 5.250 5.369 5.165 5.310 56,001 +0.10(+1.96%)
Aug 06, 2012 5.131 5.267 5.122 5.208 91,800 +0.09(+1.83%)
Aug 03, 2012 4.773 5.139 4.773 5.114 114,321 +0.44(+9.49%)
Aug 02, 2012 4.560 4.688 4.560 4.671 132,699 +0.09(+1.86%)
Aug 01, 2012 4.688 4.722 4.585 4.585 106,980 -0.05(-1.10%)
Jul 31, 2012 4.628 4.688 4.577 4.636 134,921 +0.02(+0.37%)
Jul 30, 2012 4.688 4.713 4.560 4.619 68,185 -0.05(-1.09%)
Jul 27, 2012 4.696 4.730 4.500 4.671 131,697 -0.01(-0.18%)
Jul 26, 2012 4.943 5.011 4.611 4.679 92,185 -0.17(-3.51%)
Jul 25, 2012 5.088 5.148 4.815 4.850 81,941 -0.19(-3.72%)
Jul 24, 2012 5.335 5.446 4.994 5.037 82,408 -0.26(-4.83%)
Jul 23, 2012 5.190 5.395 5.190 5.293 49,291 -0.05(-0.96%)
Jul 20, 2012 5.267 5.489 5.267 5.344 96,847 +0.03(+0.64%)
Jul 19, 2012 5.506 5.531 5.310 5.310 92,917 -0.17(-3.11%)
Jul 18, 2012 5.344 5.531 5.318 5.480 69,600 +0.14(+2.72%)
Jul 17, 2012 5.429 5.429 5.318 5.335 39,675 -0.03(-0.63%)
Jul 16, 2012 5.378 5.412 5.310 5.369 28,180 -0.02(-0.32%)
Jul 13, 2012 5.242 5.463 5.242 5.386 107,332 +0.15(+2.93%)
Jul 12, 2012 5.301 5.301 5.122 5.233 65,850 -0.10(-1.92%)
Jul 11, 2012 5.318 5.489 5.301 5.335 81,216 +0.03(+0.48%)
Jul 10, 2012 5.369 5.446 5.208 5.310 59,094 +0.00(+0.00%)
Jul 09, 2012 5.276 5.369 5.131 5.310 55,104 -0.04(-0.80%)
Jul 06, 2012 5.318 5.438 5.310 5.352 47,194 -0.03(-0.63%)
Jul 05, 2012 5.378 5.497 5.276 5.386 59,999 +0.00(+0.00%)
Jul 03, 2012 5.267 5.600 5.259 5.386 136,524 +0.10(+1.94%)
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.