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 (%)
Sep 28, 2012	5.898	6.034	5.847	5.847	36,442	-0.10(-1.72%)
Sep 27, 2012	5.966	5.966	5.889	5.949	70,226	+0.00(+0.00%)
Sep 26, 2012	5.923	6.043	5.872	5.949	64,233	+0.00(+0.00%)
Sep 25, 2012	6.051	6.171	5.915	5.949	101,415	-0.09(-1.55%)
Sep 24, 2012	6.128	6.281	6.000	6.043	92,557	-0.10(-1.66%)
Sep 21, 2012	5.906	6.222	5.787	6.145	218,921	+0.38(+6.50%)
Sep 20, 2012	5.787	5.838	5.702	5.770	45,706	-0.06(-1.02%)
Sep 19, 2012	6.128	6.128	5.702	5.830	70,942	-0.29(-4.74%)
Sep 18, 2012	6.154	6.222	6.068	6.119	47,220	-0.03(-0.55%)
Sep 17, 2012	6.094	6.162	6.060	6.154	48,484	+0.03(+0.42%)
Sep 14, 2012	6.162	6.213	6.009	6.128	81,807	+0.03(+0.56%)
Sep 13, 2012	5.719	6.213	5.695	6.094	105,483	+0.41(+7.20%)
Sep 12, 2012	5.634	5.693	5.531	5.685	29,637	+0.05(+0.91%)
Sep 11, 2012	5.651	5.668	5.531	5.634	40,849	-0.03(-0.60%)
Sep 10, 2012	5.514	5.753	5.514	5.668	61,878	+0.17(+3.10%)
Sep 07, 2012	5.557	5.557	5.352	5.497	142,887	+0.00(+0.00%)
Sep 06, 2012	5.310	5.514	5.259	5.497	87,954	+0.26(+4.88%)
Sep 05, 2012	5.327	5.369	5.195	5.242	76,169	-0.04(-0.81%)

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