Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	43.89	44.41	41.38	41.95	800,075	-1.18(-2.75%)
Oct 30, 2002	44.67	45.47	43.13	43.13	638,863	-1.40(-3.14%)
Oct 29, 2002	43.98	44.90	42.88	44.53	439,167	+0.55(+1.26%)
Oct 28, 2002	45.26	45.38	43.68	43.98	495,485	-0.58(-1.30%)
Oct 25, 2002	43.53	44.75	43.13	44.56	359,500	+1.00(+2.29%)
Oct 24, 2002	44.96	45.38	43.47	43.56	1,125,314	-0.78(-1.77%)
Oct 23, 2002	43.98	44.62	43.59	44.34	630,298	+0.19(+0.42%)
Oct 22, 2002	42.96	45.47	42.91	44.16	957,649	+0.68(+1.57%)
Oct 21, 2002	42.91	44.11	42.57	43.48	462,985	+0.38(+0.89%)
Oct 18, 2002	42.09	43.54	41.56	43.09	546,641	+1.00(+2.37%)
Oct 17, 2002	41.76	42.17	41.72	42.09	439,401	+1.18(+2.90%)
Oct 16, 2002	40.91	41.34	40.61	40.91	366,539	-0.68(-1.64%)
Oct 15, 2002	39.84	41.71	39.84	41.59	566,353	+2.39(+6.11%)
Oct 14, 2002	38.79	39.63	38.20	39.20	334,039	+0.20(+0.52%)
Oct 11, 2002	38.86	39.71	38.74	38.99	470,729	+0.64(+1.67%)
Oct 10, 2002	36.40	38.74	34.94	38.35	406,549	+1.96(+5.39%)
Oct 09, 2002	37.61	37.91	36.39	36.39	542,300	-1.43(-3.79%)
Oct 08, 2002	36.86	37.98	35.92	37.82	471,315	+1.39(+3.81%)
Oct 07, 2002	38.91	39.04	36.29	36.44	501,117	-2.27(-5.86%)
Oct 04, 2002	40.10	40.23	38.16	38.70	310,573	-1.18(-2.97%)
Oct 03, 2002	40.84	41.39	39.61	39.89	1,015,141	-0.74(-1.83%)
Oct 02, 2002	41.68	42.40	40.62	40.63	610,469	-1.35(-3.21%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Entercom Communications Corp (NY: ETM )

Historical Prices