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, 2018 5.458 5.506 5.201 5.439 1,352,097 +0.02(+0.35%)
Dec 28, 2018 5.315 5.573 5.287 5.420 1,158,625 +0.10(+1.79%)
Dec 27, 2018 5.306 5.392 5.230 5.325 1,609,976 +0.01(+0.18%)
Dec 26, 2018 5.154 5.315 5.049 5.315 1,191,638 +0.15(+2.95%)
Dec 24, 2018 5.144 5.220 5.020 5.163 778,715 +0.00(+0.00%)
Dec 21, 2018 5.430 5.477 5.096 5.163 2,740,096 -0.28(-5.08%)
Dec 20, 2018 5.611 5.777 5.279 5.439 1,692,899 -0.22(-3.87%)
Dec 19, 2018 5.697 5.906 5.620 5.658 998,816 -0.01(-0.17%)
Dec 18, 2018 5.906 5.954 5.592 5.668 1,345,132 -0.17(-2.94%)
Dec 17, 2018 6.039 6.125 5.820 5.839 1,317,403 -0.24(-3.92%)
Dec 14, 2018 6.087 6.278 6.049 6.078 829,104 -0.05(-0.78%)
Dec 13, 2018 6.259 6.306 6.039 6.125 1,004,015 -0.12(-1.98%)
Dec 12, 2018 6.335 6.459 6.239 6.249 1,014,336 +0.03(+0.46%)
Dec 11, 2018 6.211 6.459 6.163 6.220 1,171,389 +0.06(+0.93%)
Dec 10, 2018 6.125 6.249 6.059 6.163 1,475,364 +0.01(+0.15%)
Dec 07, 2018 6.163 6.268 6.116 6.154 910,671 +0.06(+0.94%)
Dec 06, 2018 5.973 6.116 5.849 6.097 1,240,515 +0.05(+0.79%)
Dec 04, 2018 6.401 6.449 6.049 6.049 1,074,014 -0.31(-4.94%)
Dec 03, 2018 6.325 6.430 6.220 6.363 651,579 +0.14(+2.30%)
Nov 30, 2018 6.211 6.287 6.116 6.220 1,301,918 +0.00(+0.00%)
Nov 29, 2018 6.182 6.230 6.125 6.220 1,153,169 +0.12(+2.03%)
Nov 28, 2018 6.211 6.287 6.039 6.097 1,311,785 -0.10(-1.54%)
Nov 27, 2018 6.182 6.354 6.144 6.192 953,368 -0.04(-0.61%)
Nov 26, 2018 6.287 6.449 6.201 6.230 1,058,452 +0.06(+0.93%)
Nov 23, 2018 6.041 6.314 6.041 6.173 569,743 +0.10(+1.70%)
Nov 21, 2018 6.069 6.069 6.069 0 +0.27(+4.70%)
Nov 20, 2018 6.032 6.032 5.468 5.797 2,262,075 -0.19(-3.14%)
Nov 19, 2018 6.671 6.727 5.966 5.985 3,049,783 -0.68(-10.16%)
Nov 16, 2018 6.718 6.774 6.558 6.661 1,410,044 -0.12(-1.80%)
Nov 15, 2018 6.755 6.812 6.633 6.784 1,655,030 -0.04(-0.55%)
Nov 14, 2018 6.906 7.037 6.802 6.821 2,254,994 +0.00(+0.00%)
Nov 13, 2018 6.690 6.915 6.690 6.821 2,521,124 +0.14(+2.11%)
Nov 12, 2018 6.727 6.830 6.577 6.680 1,785,981 -0.01(-0.14%)
Nov 09, 2018 6.755 6.877 6.643 6.690 1,884,742 -0.14(-2.06%)
Nov 08, 2018 6.924 6.971 6.802 6.830 1,891,419 -0.09(-1.36%)
Nov 07, 2018 6.473 7.056 6.473 6.924 2,190,249 +0.49(+7.59%)
Nov 06, 2018 7.469 7.554 6.135 6.436 3,941,720 -0.71(-9.99%)
Nov 05, 2018 7.159 7.244 7.018 7.150 1,531,214 +0.01(+0.13%)
Nov 02, 2018 7.000 7.300 6.887 7.141 1,685,709 +0.22(+3.12%)
Nov 01, 2018 6.380 6.924 6.239 6.924 2,470,088 +0.83(+13.56%)
Oct 31, 2018 6.004 6.154 5.957 6.098 1,050,420 +0.18(+3.02%)
Oct 30, 2018 5.741 5.957 5.712 5.919 1,392,432 +0.15(+2.61%)
Oct 29, 2018 5.797 5.863 5.656 5.769 1,971,669 +0.03(+0.49%)
Oct 26, 2018 5.929 5.976 5.694 5.741 1,299,246 -0.28(-4.68%)
Oct 25, 2018 5.891 6.079 5.863 6.022 1,677,574 +0.16(+2.72%)
Oct 24, 2018 6.445 6.445 5.788 5.863 2,747,565 -0.55(-8.64%)
Oct 23, 2018 6.323 6.459 6.210 6.417 1,052,243 -0.01(-0.15%)
Oct 22, 2018 6.455 6.577 6.361 6.426 941,039 -0.03(-0.44%)
Oct 19, 2018 6.502 6.643 6.398 6.455 494,601 -0.06(-0.87%)
Oct 18, 2018 6.718 6.738 6.492 6.511 570,680 -0.22(-3.21%)
Oct 17, 2018 6.605 6.812 6.605 6.727 496,095 +0.08(+1.27%)
Oct 16, 2018 6.511 6.652 6.445 6.643 692,830 +0.17(+2.61%)
Oct 15, 2018 6.398 6.614 6.398 6.473 607,913 +0.03(+0.44%)
Oct 12, 2018 6.455 6.586 6.314 6.445 1,649,521 +0.07(+1.03%)
Oct 11, 2018 6.530 6.624 6.361 6.380 1,438,123 -0.19(-2.86%)
Oct 10, 2018 6.812 6.953 6.530 6.567 1,348,413 -0.29(-4.25%)
Oct 09, 2018 6.840 6.934 6.784 6.859 1,010,263 +0.02(+0.27%)
Oct 08, 2018 6.859 6.943 6.774 6.840 1,063,608 +0.01(+0.14%)
Oct 05, 2018 6.906 6.981 6.793 6.830 1,667,190 -0.09(-1.36%)
Oct 04, 2018 7.094 7.108 6.840 6.924 1,131,315 -0.19(-2.64%)
Oct 03, 2018 7.028 7.188 6.924 7.112 1,076,459 +0.11(+1.61%)
Oct 02, 2018 7.094 7.131 6.943 7.000 1,611,201 -0.09(-1.32%)
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.