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 (%)
Nov 30, 2020 2.700 2.730 2.370 2.430 1,650,364 -0.30(-10.99%)
Nov 27, 2020 2.750 2.800 2.640 2.730 756,000 +0.08(+3.02%)
Nov 25, 2020 2.690 2.740 2.515 2.650 1,297,500 -0.08(-2.93%)
Nov 24, 2020 2.600 2.790 2.560 2.730 1,850,422 +0.19(+7.48%)
Nov 23, 2020 2.610 2.610 2.420 2.540 1,948,612 -0.03(-1.17%)
Nov 20, 2020 2.250 2.620 2.240 2.570 2,471,300 +0.30(+13.22%)
Nov 19, 2020 2.500 2.580 2.220 2.270 2,431,024 -0.27(-10.63%)
Nov 18, 2020 2.200 2.650 2.190 2.540 4,021,973 +0.36(+16.51%)
Nov 17, 2020 2.050 2.255 2.020 2.180 1,733,931 +0.11(+5.31%)
Nov 16, 2020 2.020 2.130 2.000 2.070 1,252,367 +0.11(+5.61%)
Nov 13, 2020 1.810 2.020 1.810 1.960 1,365,800 +0.17(+9.50%)
Nov 12, 2020 1.880 1.970 1.760 1.790 1,019,385 -0.09(-4.79%)
Nov 11, 2020 2.000 2.010 1.860 1.880 1,335,569 -0.07(-3.59%)
Nov 10, 2020 1.750 2.040 1.720 1.950 2,266,708 +0.17(+9.55%)
Nov 09, 2020 1.700 1.800 1.680 1.780 2,758,250 +0.23(+14.84%)
Nov 06, 2020 1.740 1.770 1.530 1.550 2,502,400 -0.14(-8.28%)
Nov 05, 2020 1.530 1.740 1.530 1.690 1,867,487 +0.13(+8.33%)
Nov 04, 2020 1.580 1.640 1.520 1.560 626,503 -0.01(-0.64%)
Nov 03, 2020 1.500 1.600 1.480 1.570 1,799,594 +0.11(+7.53%)
Nov 02, 2020 1.500 1.520 1.430 1.460 1,241,447 -0.04(-2.67%)
Oct 30, 2020 1.500 1.560 1.440 1.500 2,810,800 -0.10(-6.25%)
Oct 29, 2020 1.460 2.380 1.420 1.600 31,735,822 +0.14(+9.59%)
Oct 28, 2020 1.560 1.560 1.460 1.460 810,073 -0.11(-7.01%)
Oct 27, 2020 1.770 1.770 1.560 1.570 1,615,695 -0.17(-9.77%)
Oct 26, 2020 1.490 1.780 1.450 1.740 2,612,609 +0.21(+13.73%)
Oct 23, 2020 1.480 1.540 1.470 1.530 670,400 +0.07(+4.79%)
Oct 22, 2020 1.490 1.517 1.455 1.460 802,419 -0.03(-2.01%)
Oct 21, 2020 1.520 1.550 1.470 1.490 551,397 -0.03(-1.97%)
Oct 20, 2020 1.470 1.550 1.460 1.520 899,595 +0.04(+2.70%)
Oct 19, 2020 1.550 1.555 1.460 1.480 727,034 -0.06(-3.90%)
Oct 16, 2020 1.500 1.560 1.500 1.540 806,400 +0.07(+4.76%)
Oct 15, 2020 1.390 1.480 1.380 1.470 1,554,326 +0.05(+3.52%)
Oct 14, 2020 1.470 1.480 1.390 1.420 804,480 -0.06(-4.05%)
Oct 13, 2020 1.510 1.530 1.480 1.480 574,158 -0.04(-2.63%)
Oct 12, 2020 1.500 1.560 1.500 1.520 564,802 -0.01(-0.65%)
Oct 09, 2020 1.620 1.660 1.500 1.530 780,700 -0.09(-5.56%)
Oct 08, 2020 1.500 1.640 1.490 1.620 759,079 +0.08(+5.19%)
Oct 07, 2020 1.490 1.560 1.490 1.540 785,585 +0.05(+3.36%)
Oct 06, 2020 1.590 1.610 1.490 1.490 693,511 -0.05(-3.25%)
Oct 05, 2020 1.560 1.620 1.490 1.540 585,122 -0.05(-3.14%)
Oct 02, 2020 1.560 1.640 1.523 1.590 719,300 -0.02(-1.24%)
Oct 01, 2020 1.570 1.650 1.570 1.610 686,434 +0.00(+0.00%)
Sep 30, 2020 1.570 1.710 1.560 1.610 934,133 -0.01(-0.62%)
Sep 29, 2020 1.590 1.670 1.550 1.620 1,061,924 +0.05(+3.18%)
Sep 28, 2020 1.500 1.590 1.470 1.570 1,552,780 +0.12(+8.28%)
Sep 25, 2020 1.410 1.500 1.410 1.450 1,120,700 +0.02(+1.40%)
Sep 24, 2020 1.360 1.500 1.320 1.430 1,379,074 +0.05(+3.62%)
Sep 23, 2020 1.440 1.550 1.380 1.380 2,167,210 +0.03(+2.22%)
Sep 22, 2020 1.430 1.450 1.330 1.350 1,466,013 -0.05(-3.57%)
Sep 21, 2020 1.470 1.510 1.390 1.400 1,654,486 -0.04(-2.78%)
Sep 18, 2020 1.440 1.500 1.410 1.440 2,020,200 +0.02(+1.41%)
Sep 17, 2020 1.430 1.440 1.350 1.420 1,152,898 -0.02(-1.39%)
Sep 16, 2020 1.400 1.490 1.320 1.440 1,945,536 +0.03(+2.13%)
Sep 15, 2020 1.510 1.517 1.400 1.410 1,288,948 -0.09(-6.00%)
Sep 14, 2020 1.510 1.530 1.480 1.500 1,505,852 +0.00(+0.00%)
Sep 11, 2020 1.530 1.534 1.500 1.500 892,100 -0.01(-0.66%)
Sep 10, 2020 1.540 1.580 1.510 1.510 856,892 -0.03(-1.95%)
Sep 09, 2020 1.600 1.605 1.520 1.540 865,586 -0.05(-3.14%)
Sep 08, 2020 1.570 1.620 1.550 1.590 730,871 +0.00(+0.00%)
Sep 04, 2020 1.520 1.600 1.500 1.590 799,200 +0.09(+6.00%)
Sep 03, 2020 1.520 1.610 1.500 1.500 1,010,963 -0.03(-1.96%)
Sep 02, 2020 1.570 1.580 1.505 1.530 728,996 -0.01(-0.65%)
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.