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 (%)
Aug 31, 2018		7.375	7.375	7.375	0	+0.09(+1.29%)
Aug 30, 2018	7.375	7.422	7.281	7.281	813,219	-0.14(-1.90%)
Aug 29, 2018	7.375	7.469	7.234	7.422	573,778	+0.09(+1.28%)
Aug 28, 2018	7.469	7.516	7.281	7.328	548,178	-0.09(-1.27%)
Aug 27, 2018	7.375	7.610	7.375	7.422	1,066,483	+0.05(+0.64%)
Aug 24, 2018	7.281	7.469	7.234	7.375	824,760	+0.09(+1.29%)
Aug 23, 2018	7.234	7.422	7.141	7.281	737,217	+0.08(+1.17%)
Aug 22, 2018	7.058	7.290	7.058	7.197	1,065,164	+0.14(+1.97%)
Aug 21, 2018	6.872	7.104	6.825	7.058	1,004,973	+0.23(+3.40%)
Aug 20, 2018	6.872	6.918	6.825	6.825	641,155	+0.00(+0.00%)
Aug 17, 2018	6.872	6.918	6.779	6.825	1,173,659	-0.09(-1.34%)
Aug 16, 2018	6.825	6.965	6.825	6.918	734,948	+0.05(+0.68%)
Aug 15, 2018	7.011	7.081	6.779	6.872	1,282,870	-0.14(-1.99%)
Aug 14, 2018	7.011	7.104	7.011	7.011	857,751	+0.00(+0.00%)
Aug 13, 2018	7.150	7.197	6.965	7.011	1,126,003	-0.14(-1.95%)
Aug 10, 2018	7.290	7.429	7.104	7.150	1,968,051	-0.14(-1.91%)
Aug 09, 2018	7.801	7.801	7.104	7.290	2,754,658	-0.46(-5.99%)
Aug 08, 2018	7.522	7.986	7.243	7.754	5,688,852	+1.30(+20.14%)
Aug 07, 2018	6.593	6.593	6.268	6.454	2,616,977	-0.09(-1.42%)
Aug 06, 2018	6.593	6.640	6.500	6.547	1,378,873	-0.05(-0.70%)
Aug 03, 2018	6.593	6.770	6.547	6.593	981,333	-0.05(-0.70%)
Aug 02, 2018	6.825	6.849	6.593	6.640	2,416,019	-0.19(-2.72%)

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