Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Aug 31, 2020 1.590 1.595 1.500 1.500 982,142 -0.11(-6.83%)
Aug 28, 2020 1.680 1.690 1.560 1.610 1,012,800 -0.02(-1.23%)
Aug 27, 2020 1.670 1.700 1.620 1.630 700,773 -0.04(-2.40%)
Aug 26, 2020 1.630 1.700 1.590 1.670 789,197 +0.07(+4.37%)
Aug 25, 2020 1.620 1.655 1.550 1.600 475,421 -0.01(-0.62%)
Aug 24, 2020 1.590 1.630 1.530 1.610 825,338 +0.07(+4.55%)
Aug 21, 2020 1.660 1.690 1.520 1.540 1,373,600 -0.13(-7.78%)
Aug 20, 2020 1.600 1.680 1.560 1.670 1,375,134 +0.20(+13.61%)
Aug 19, 2020 1.630 1.700 1.460 1.470 1,863,700 -0.16(-9.82%)
Aug 18, 2020 1.660 1.700 1.630 1.630 924,987 -0.02(-1.21%)
Aug 17, 2020 1.700 1.710 1.630 1.650 1,039,585 -0.02(-1.20%)
Aug 14, 2020 1.710 1.785 1.660 1.670 1,228,200 +0.01(+0.60%)
Aug 13, 2020 1.650 1.900 1.640 1.660 3,369,474 +0.12(+7.79%)
Aug 12, 2020 1.670 1.690 1.530 1.540 950,817 -0.07(-4.35%)
Aug 11, 2020 1.610 1.700 1.600 1.610 1,643,100 +0.05(+3.21%)
Aug 10, 2020 1.420 1.620 1.420 1.560 2,122,200 +0.13(+9.09%)
Aug 07, 2020 1.360 1.460 1.350 1.430 1,274,300 +0.05(+3.62%)
Aug 06, 2020 1.400 1.470 1.380 1.380 1,895,209 -0.04(-2.82%)
Aug 05, 2020 1.420 1.450 1.360 1.420 958,737 +0.02(+1.43%)
Aug 04, 2020 1.420 1.470 1.400 1.400 549,096 -0.03(-2.10%)
Aug 03, 2020 1.410 1.470 1.360 1.430 709,866 +0.03(+2.14%)
Jul 31, 2020 1.430 1.440 1.340 1.400 1,284,700 -0.03(-2.10%)
Jul 30, 2020 1.380 1.450 1.350 1.430 824,896 +0.00(+0.00%)
Jul 29, 2020 1.410 1.435 1.380 1.430 626,537 +0.02(+1.42%)
Jul 28, 2020 1.380 1.450 1.340 1.410 1,142,041 +0.01(+0.71%)
Jul 27, 2020 1.460 1.480 1.370 1.400 1,029,094 -0.06(-4.11%)
Jul 24, 2020 1.500 1.580 1.440 1.460 852,000 -0.05(-3.31%)
Jul 23, 2020 1.510 1.550 1.470 1.510 904,490 +0.01(+0.67%)
Jul 22, 2020 1.460 1.560 1.450 1.500 1,191,144 +0.04(+2.74%)
Jul 21, 2020 1.450 1.500 1.420 1.460 1,606,107 +0.07(+5.04%)
Jul 20, 2020 1.530 1.550 1.370 1.390 1,491,580 -0.11(-7.33%)
Jul 17, 2020 1.520 1.570 1.500 1.500 1,532,500 +0.00(+0.00%)
Jul 16, 2020 1.490 1.600 1.420 1.500 1,189,060 +0.00(+0.00%)
Jul 15, 2020 1.360 1.560 1.330 1.500 1,896,167 +0.18(+13.64%)
Jul 14, 2020 1.360 1.390 1.230 1.320 1,928,401 -0.01(-0.75%)
Jul 13, 2020 1.390 1.440 1.310 1.330 1,585,852 -0.05(-3.62%)
Jul 10, 2020 1.380 1.410 1.310 1.380 1,469,500 +0.01(+0.73%)
Jul 09, 2020 1.500 1.500 1.360 1.370 1,713,896 -0.13(-8.67%)
Jul 08, 2020 1.530 1.530 1.440 1.500 1,823,337 +0.01(+0.67%)
Jul 07, 2020 1.510 1.560 1.460 1.490 1,109,288 -0.04(-2.61%)
Jul 06, 2020 1.650 1.680 1.520 1.530 2,228,523 -0.01(-0.65%)
Jul 02, 2020 1.450 1.560 1.370 1.540 7,249,600 +0.13(+9.22%)
Jul 01, 2020 1.400 1.470 1.340 1.410 854,686 +0.03(+2.17%)
Jun 30, 2020 1.410 1.445 1.350 1.380 1,362,825 +0.01(+0.73%)
Jun 29, 2020 1.440 1.470 1.370 1.370 2,276,419 +0.03(+2.24%)
Jun 26, 2020 1.580 1.600 1.330 1.340 3,774,000 -0.27(-16.77%)
Jun 25, 2020 1.630 1.730 1.540 1.610 1,242,201 -0.04(-2.42%)
Jun 24, 2020 1.700 1.700 1.630 1.650 1,488,994 -0.09(-5.17%)
Jun 23, 2020 1.720 1.780 1.650 1.740 2,009,403 +0.07(+4.19%)
Jun 22, 2020 1.790 1.790 1.650 1.670 1,660,767 -0.12(-6.70%)
Jun 19, 2020 1.750 1.870 1.710 1.790 2,894,500 +0.03(+1.70%)
Jun 18, 2020 1.900 1.900 1.730 1.760 2,041,401 -0.16(-8.33%)
Jun 17, 2020 1.880 1.950 1.800 1.920 1,651,127 +0.05(+2.67%)
Jun 16, 2020 2.030 2.030 1.780 1.870 1,673,655 -0.06(-3.11%)
Jun 15, 2020 1.800 1.980 1.740 1.930 1,361,407 +0.02(+1.05%)
Jun 12, 2020 1.830 1.950 1.790 1.910 1,517,000 +0.15(+8.52%)
Jun 11, 2020 1.840 1.980 1.720 1.760 1,977,018 -0.25(-12.44%)
Jun 10, 2020 2.250 2.270 1.930 2.010 1,824,015 -0.25(-11.06%)
Jun 09, 2020 2.260 2.320 2.110 2.260 1,253,973 -0.19(-7.76%)
Jun 08, 2020 2.500 2.530 2.240 2.450 1,830,157 +0.06(+2.51%)
Jun 05, 2020 2.200 2.480 2.100 2.390 3,302,300 +0.38(+18.91%)
Jun 04, 2020 1.890 2.125 1.890 2.010 1,560,108 +0.12(+6.35%)
Jun 03, 2020 1.900 2.020 1.850 1.890 2,047,225 +0.05(+2.72%)
Jun 02, 2020 1.700 1.880 1.700 1.840 1,015,685 +0.13(+7.60%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.