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 (%)
Dec 31, 2008	1.151	1.151	0.9801	1.048	230,749	-0.05(-4.65%)
Dec 30, 2008	1.108	1.185	1.031	1.099	130,312	+0.00(+0.00%)
Dec 29, 2008	1.151	1.185	1.099	1.099	249,858	-0.04(-3.73%)
Dec 26, 2008	1.202	1.270	1.117	1.142	111,243	-0.01(-0.74%)
Dec 24, 2008	1.031	1.193	1.023	1.151	198,038	+0.12(+11.57%)
Dec 23, 2008	0.9460	1.031	0.9205	1.031	151,283	+0.11(+12.04%)
Dec 22, 2008	0.8693	0.9205	0.8523	0.9205	105,806	+0.05(+5.88%)
Dec 19, 2008	0.8949	0.8949	0.8416	0.8693	201,125	+0.02(+2.00%)
Dec 18, 2008	0.8267	0.8693	0.8097	0.8523	205,442	+0.03(+3.09%)
Dec 17, 2008	0.8693	0.9034	0.8012	0.8267	155,691	-0.06(-6.73%)
Dec 16, 2008	0.8097	0.8949	0.8097	0.8864	91,112	+0.08(+9.47%)
Dec 15, 2008	0.8523	0.9119	0.8097	0.8097	151,648	-0.08(-8.65%)
Dec 12, 2008	0.7671	0.9801	0.7671	0.8864	128,996	-0.05(-5.45%)
Dec 11, 2008	1.108	1.108	0.9290	0.9375	177,417	-0.21(-18.52%)
Dec 10, 2008	1.202	1.227	1.134	1.151	262,050	-0.04(-3.57%)
Dec 09, 2008	1.031	1.227	1.023	1.193	254,805	+0.12(+11.11%)
Dec 08, 2008	0.9972	1.099	0.9375	1.074	162,103	+0.15(+16.67%)
Dec 05, 2008	0.9034	0.9375	0.7245	0.9205	259,153	+0.00(+0.00%)
Dec 04, 2008	0.9290	1.014	0.9205	0.9205	131,371	-0.01(-0.92%)
Dec 03, 2008	0.9034	0.9631	0.8523	0.9290	235,549	+0.01(+0.93%)
Dec 02, 2008	0.8182	0.9290	0.8182	0.9205	157,253	+0.10(+12.50%)

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