Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 30, 2014 8.872 8.941 8.821 8.898 59,694 +0.03(+0.38%)
May 29, 2014 8.992 9.009 8.787 8.864 89,166 -0.13(-1.42%)
May 28, 2014 8.975 9.068 8.847 8.992 77,982 +0.00(+0.00%)
May 27, 2014 8.992 9.154 8.881 8.992 172,425 +0.01(+0.09%)
May 23, 2014 8.889 8.983 8.983 8.983 88,467 +0.09(+0.96%)
May 22, 2014 8.924 8.949 8.881 8.898 29,940 -0.04(-0.48%)
May 21, 2014 9.085 9.137 8.915 8.941 101,853 -0.09(-1.04%)
May 20, 2014 9.256 9.281 8.787 9.034 211,139 -0.26(-2.75%)
May 19, 2014 9.333 9.443 9.247 9.290 188,776 -0.04(-0.46%)
May 16, 2014 9.375 9.409 9.281 9.333 419,119 -0.06(-0.64%)
May 15, 2014 9.290 9.469 9.172 9.392 230,236 +0.09(+0.92%)
May 14, 2014 9.239 9.324 9.171 9.307 249,450 +0.03(+0.37%)
May 13, 2014 9.316 9.375 9.247 9.273 105,666 -0.04(-0.46%)
May 12, 2014 9.043 9.375 8.881 9.316 136,956 +0.32(+3.50%)
May 09, 2014 8.958 9.094 8.898 9.000 92,879 +0.07(+0.76%)
May 08, 2014 9.026 9.051 8.898 8.932 99,282 -0.09(-0.95%)
May 07, 2014 8.924 9.068 8.736 9.017 83,515 +0.09(+1.05%)
May 06, 2014 9.068 9.068 8.898 8.924 121,646 -0.19(-2.06%)
May 05, 2014 8.932 9.179 8.855 9.111 144,905 +0.16(+1.81%)
May 02, 2014 9.111 9.222 8.932 8.949 64,896 -0.17(-1.87%)
May 01, 2014 9.222 9.341 9.009 9.120 111,589 -0.09(-0.93%)
Apr 30, 2014 9.017 9.350 9.017 9.205 115,402 +0.17(+1.89%)
Apr 29, 2014 9.103 9.128 9.009 9.034 86,595 -0.06(-0.66%)
Apr 28, 2014 8.941 9.239 8.941 9.094 82,994 +0.12(+1.33%)
Apr 25, 2014 8.958 9.154 8.890 8.975 216,224 -0.03(-0.38%)
Apr 24, 2014 9.103 9.205 8.907 9.009 161,434 -0.03(-0.28%)
Apr 23, 2014 9.145 9.213 9.026 9.034 65,223 -0.14(-1.49%)
Apr 22, 2014 9.103 9.281 9.103 9.171 41,383 +0.09(+0.94%)
Apr 21, 2014 9.043 9.128 8.867 9.085 36,129 +0.04(+0.47%)
Apr 17, 2014 8.770 9.043 9.043 9.043 43,646 +0.24(+2.71%)
Apr 16, 2014 8.779 8.838 8.651 8.804 43,496 +0.11(+1.27%)
Apr 15, 2014 8.600 8.813 8.523 8.693 107,857 +0.09(+1.09%)
Apr 14, 2014 8.591 8.668 8.446 8.600 113,802 +0.09(+1.10%)
Apr 11, 2014 8.412 8.625 8.412 8.506 88,328 -0.01(-0.10%)
Apr 10, 2014 8.719 8.753 8.480 8.514 67,819 -0.21(-2.44%)
Apr 09, 2014 8.591 8.779 8.557 8.727 45,623 +0.14(+1.59%)
Apr 08, 2014 8.540 8.634 8.480 8.591 49,262 +0.10(+1.20%)
Apr 07, 2014 8.659 8.736 8.463 8.489 81,147 -0.21(-2.45%)
Apr 04, 2014 8.966 8.983 8.438 8.702 120,346 -0.20(-2.20%)
Apr 03, 2014 8.941 8.975 8.813 8.898 78,783 -0.05(-0.57%)
Apr 02, 2014 8.872 9.043 8.693 8.949 33,337 +0.10(+1.16%)
Apr 01, 2014 8.634 8.932 8.591 8.847 77,915 +0.26(+3.08%)
Mar 31, 2014 8.327 8.625 8.276 8.583 95,813 +0.28(+3.39%)
Mar 28, 2014 8.387 8.651 8.208 8.301 44,953 -0.10(-1.22%)
Mar 27, 2014 8.651 8.719 8.361 8.404 58,882 -0.24(-2.76%)
Mar 26, 2014 8.889 8.889 8.574 8.642 115,185 -0.19(-2.12%)
Mar 25, 2014 8.855 8.949 8.642 8.830 59,650 +0.03(+0.39%)
Mar 24, 2014 8.932 8.932 8.600 8.796 59,694 -0.11(-1.24%)
Mar 21, 2014 8.958 9.256 8.838 8.906 252,709 -0.05(-0.57%)
Mar 20, 2014 8.864 9.034 8.864 8.958 137,846 +0.05(+0.57%)
Mar 19, 2014 9.009 9.029 8.838 8.906 55,544 -0.12(-1.32%)
Mar 18, 2014 8.736 9.077 8.685 9.026 91,825 +0.32(+3.72%)
Mar 17, 2014 8.668 8.787 8.456 8.702 79,369 +0.09(+1.09%)
Mar 14, 2014 8.659 8.753 8.549 8.608 32,062 -0.09(-1.08%)
Mar 13, 2014 8.719 8.736 8.446 8.702 108,744 +0.03(+0.39%)
Mar 12, 2014 8.523 8.702 8.497 8.668 47,400 +0.08(+0.89%)
Mar 11, 2014 8.710 8.762 8.514 8.591 64,464 -0.09(-0.98%)
Mar 10, 2014 8.651 8.736 8.489 8.676 60,044 -0.02(-0.20%)
Mar 07, 2014 8.634 8.770 8.523 8.693 114,232 +0.11(+1.29%)
Mar 06, 2014 8.617 8.745 8.506 8.583 130,689 -0.03(-0.40%)
Mar 05, 2014 8.881 8.881 8.395 8.617 190,554 -0.33(-3.71%)
Mar 04, 2014 8.438 9.299 8.438 8.949 177,133 +0.61(+7.36%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.