Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

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, 2011	5.463	5.540	5.097	5.208	168,031	-0.20(-3.63%)
Aug 30, 2011	5.361	5.480	5.139	5.404	161,011	+0.00(+0.00%)
Aug 29, 2011	4.909	5.429	4.875	5.404	136,214	+0.57(+11.82%)
Aug 26, 2011	4.628	4.875	4.517	4.833	146,638	+0.16(+3.47%)
Aug 25, 2011	4.926	4.926	4.619	4.671	132,828	-0.20(-4.03%)
Aug 24, 2011	4.841	4.969	4.636	4.867	119,466	+0.03(+0.53%)
Aug 23, 2011	4.611	4.858	4.517	4.841	177,033	+0.28(+6.17%)
Aug 22, 2011	4.585	4.756	4.475	4.560	162,162	+0.14(+3.28%)
Aug 19, 2011	4.713	4.969	4.185	4.415	468,346	-0.41(-8.48%)
Aug 18, 2011	5.071	5.105	4.756	4.824	230,193	-0.49(-9.15%)
Aug 17, 2011	5.020	5.352	5.020	5.310	236,211	+0.32(+6.50%)
Aug 16, 2011	4.994	5.105	4.764	4.986	209,409	-0.13(-2.50%)
Aug 15, 2011	5.429	5.617	4.705	5.114	393,839	-0.26(-4.76%)
Aug 12, 2011	6.026	6.026	5.284	5.369	163,126	-0.60(-10.00%)
Aug 11, 2011	5.438	6.026	5.199	5.966	263,128	+0.55(+10.24%)
Aug 10, 2011	5.702	5.932	5.369	5.412	351,618	-0.56(-9.42%)
Aug 09, 2011	5.736	6.060	4.884	5.975	575,939	+0.63(+11.80%)
Aug 08, 2011	5.736	6.102	5.225	5.344	257,829	-0.66(-10.94%)
Aug 05, 2011	6.316	6.392	5.625	6.000	205,428	-0.19(-3.03%)
Aug 04, 2011	6.384	6.520	6.171	6.188	210,384	-0.34(-5.22%)
Aug 03, 2011	6.350	6.546	6.162	6.529	148,470	+0.20(+3.23%)
Aug 02, 2011	6.656	6.895	6.298	6.324	176,137	-0.38(-5.72%)

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 Santa Clara

Find A Business

or Browse Listings

Entercom Communications Corp (NY: ETM )

Historical Prices