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 (%)
Jan 31, 2020 4.135 4.175 3.907 3.937 877,977 -0.22(-5.25%)
Jan 30, 2020 4.125 4.155 4.006 4.155 571,481 +0.03(+0.72%)
Jan 29, 2020 4.284 4.378 4.085 4.125 895,540 -0.14(-3.26%)
Jan 28, 2020 4.264 4.413 4.254 4.264 404,365 +0.01(+0.23%)
Jan 27, 2020 4.343 4.383 4.254 4.254 642,930 -0.20(-4.45%)
Jan 24, 2020 4.561 4.611 4.413 4.452 391,388 -0.13(-2.81%)
Jan 23, 2020 4.621 4.680 4.452 4.581 664,455 -0.07(-1.49%)
Jan 22, 2020 4.641 4.730 4.626 4.651 386,473 +0.01(+0.21%)
Jan 21, 2020 4.542 4.670 4.492 4.641 777,011 +0.06(+1.30%)
Jan 17, 2020 4.720 4.740 4.561 4.581 325,636 -0.10(-2.12%)
Jan 16, 2020 4.690 4.760 4.656 4.680 324,133 +0.05(+1.07%)
Jan 15, 2020 4.532 4.730 4.532 4.631 621,011 +0.09(+1.97%)
Jan 14, 2020 4.452 4.581 4.432 4.542 687,749 +0.12(+2.69%)
Jan 13, 2020 4.353 4.482 4.318 4.423 448,060 +0.06(+1.36%)
Jan 10, 2020 4.353 4.423 4.274 4.363 672,450 +0.04(+0.92%)
Jan 09, 2020 4.472 4.472 4.304 4.323 620,709 -0.15(-3.33%)
Jan 08, 2020 4.413 4.532 4.373 4.472 654,398 +0.04(+0.89%)
Jan 07, 2020 4.522 4.610 4.408 4.432 544,242 -0.10(-2.19%)
Jan 06, 2020 4.482 4.551 4.413 4.532 542,515 +0.01(+0.22%)
Jan 03, 2020 4.492 4.522 4.418 4.522 445,140 -0.04(-0.87%)
Jan 02, 2020 4.651 4.651 4.452 4.561 1,015,566 -0.04(-0.86%)
Dec 31, 2019 4.601 4.695 4.551 4.601 1,143,509 -0.02(-0.43%)
Dec 30, 2019 4.750 4.799 4.581 4.621 595,634 -0.11(-2.31%)
Dec 27, 2019 4.799 4.849 4.700 4.730 481,042 -0.07(-1.45%)
Dec 26, 2019 4.819 4.859 4.611 4.799 1,089,264 +0.00(+0.00%)
Dec 24, 2019 4.849 4.849 4.740 4.799 299,516 +0.00(+0.00%)
Dec 23, 2019 4.968 4.988 4.740 4.799 707,263 -0.18(-3.59%)
Dec 20, 2019 4.938 5.047 4.908 4.978 3,462,698 +0.03(+0.60%)
Dec 19, 2019 5.117 5.136 4.918 4.948 900,595 -0.17(-3.29%)
Dec 18, 2019 5.037 5.176 5.032 5.117 999,548 +0.06(+1.18%)
Dec 17, 2019 5.008 5.067 4.844 5.057 1,130,240 +0.08(+1.59%)
Dec 16, 2019 4.760 4.988 4.750 4.978 1,081,020 +0.24(+5.02%)
Dec 13, 2019 4.829 4.859 4.710 4.740 641,591 -0.10(-2.05%)
Dec 12, 2019 4.799 4.928 4.799 4.839 737,750 +0.02(+0.41%)
Dec 11, 2019 4.918 4.978 4.819 4.819 452,899 -0.06(-1.22%)
Dec 10, 2019 4.938 4.938 4.794 4.879 633,813 -0.06(-1.20%)
Dec 09, 2019 4.958 5.017 4.913 4.938 830,528 -0.03(-0.60%)
Dec 06, 2019 4.879 5.013 4.809 4.968 1,035,602 +0.15(+3.09%)
Dec 05, 2019 4.898 4.928 4.740 4.819 692,189 -0.03(-0.61%)
Dec 04, 2019 4.928 5.127 4.829 4.849 1,734,170 +0.11(+2.30%)
Dec 03, 2019 4.621 4.750 4.532 4.740 1,223,273 +0.00(+0.00%)
Dec 02, 2019 4.720 4.779 4.641 4.740 754,561 +0.05(+1.06%)
Nov 29, 2019 4.779 4.809 4.660 4.690 409,138 -0.09(-1.87%)
Nov 27, 2019 4.690 4.809 4.670 4.779 752,725 +0.13(+2.77%)
Nov 26, 2019 4.690 4.749 4.616 4.651 785,880 -0.03(-0.63%)
Nov 25, 2019 4.473 4.725 4.453 4.680 901,720 +0.25(+5.57%)
Nov 22, 2019 4.443 4.493 4.404 4.433 484,005 -0.01(-0.22%)
Nov 21, 2019 4.542 4.542 4.364 4.443 627,844 -0.05(-1.10%)
Nov 20, 2019 4.552 4.616 4.453 4.493 1,027,048 -0.01(-0.22%)
Nov 19, 2019 4.562 4.631 4.473 4.502 1,257,668 -0.07(-1.51%)
Nov 18, 2019 4.700 4.720 4.453 4.572 1,372,344 -0.17(-3.54%)
Nov 15, 2019 4.818 4.828 4.730 4.739 754,416 -0.05(-1.03%)
Nov 14, 2019 4.809 4.907 4.779 4.789 804,068 +0.00(+0.00%)
Nov 13, 2019 4.749 4.838 4.710 4.789 1,143,555 -0.03(-0.61%)
Nov 12, 2019 4.838 4.986 4.749 4.818 2,079,916 -0.01(-0.20%)
Nov 11, 2019 4.305 4.967 4.285 4.828 5,848,699 +0.56(+13.19%)
Nov 08, 2019 3.940 4.384 3.940 4.266 3,689,438 +0.62(+17.07%)
Nov 07, 2019 3.634 3.663 3.564 3.643 960,776 +0.08(+2.22%)
Nov 06, 2019 3.673 3.737 3.540 3.564 1,828,127 -0.12(-3.22%)
Nov 05, 2019 3.574 3.683 3.574 3.683 1,473,424 +0.14(+3.90%)
Nov 04, 2019 3.653 3.703 3.545 3.545 1,039,856 -0.04(-1.10%)
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.