Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1847 Holdings Llc (NY: EFSH )

1.920 +0.190 (+10.98%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.50 24.50 21.25 24.50 1,631 +2.00(+8.89%)
Mar 30, 2023 23.66 23.66 21.25 22.50 608 -1.16(-4.89%)
Mar 29, 2023 23.05 25.75 22.50 23.66 335 -0.09(-0.39%)
Mar 28, 2023 25.00 26.25 22.75 23.75 834 -1.25(-5.00%)
Mar 27, 2023 26.50 26.50 20.75 25.00 1,576 +0.00(+0.00%)
Mar 24, 2023 27.00 27.00 23.25 25.00 1,229 -0.50(-1.96%)
Mar 23, 2023 22.00 26.25 22.00 25.50 551 -2.75(-9.73%)
Mar 22, 2023 28.75 29.75 28.25 28.25 253 -0.49(-1.70%)
Mar 21, 2023 27.79 29.00 27.79 28.74 397 +1.24(+4.50%)
Mar 20, 2023 27.25 28.30 27.25 27.50 192 -0.75(-2.65%)
Mar 17, 2023 26.00 28.75 26.00 28.25 63 +1.25(+4.63%)
Mar 16, 2023 30.00 30.00 27.00 27.00 78 -2.00(-6.90%)
Mar 15, 2023 31.75 31.75 28.25 29.00 131 -1.25(-4.12%)
Mar 14, 2023 29.88 30.25 29.50 30.25 33 +2.00(+7.07%)
Mar 13, 2023 28.00 29.75 26.75 28.25 383 +0.50(+1.80%)
Mar 10, 2023 35.00 35.00 27.75 27.75 362 -2.25(-7.50%)
Mar 09, 2023 30.25 31.50 30.00 30.00 807 +0.00(+0.00%)
Mar 08, 2023 28.00 31.50 28.00 30.00 409 -2.75(-8.40%)
Mar 07, 2023 29.25 34.75 29.25 32.75 362 -1.69(-4.91%)
Mar 06, 2023 34.25 35.10 34.00 34.44 126 -0.19(-0.53%)
Mar 03, 2023 34.50 36.24 34.25 34.62 693 -1.62(-4.48%)
Mar 02, 2023 37.50 39.00 35.50 36.25 801 +1.25(+3.57%)
Mar 01, 2023 37.50 39.00 35.00 35.00 631 -2.25(-6.04%)
Feb 28, 2023 39.00 41.17 35.25 37.25 600 -1.75(-4.49%)
Feb 27, 2023 40.00 40.00 35.25 39.00 548 +1.00(+2.63%)
Feb 24, 2023 36.50 39.38 36.26 38.00 229 +0.50(+1.33%)
Feb 23, 2023 41.00 41.00 35.25 37.50 706 -0.25(-0.66%)
Feb 22, 2023 42.50 42.50 37.75 37.75 1,296 -6.00(-13.71%)
Feb 21, 2023 49.00 49.00 40.25 43.75 887 +2.25(+5.42%)
Feb 17, 2023 41.50 43.25 41.50 41.50 896 +0.00(+0.00%)
Feb 16, 2023 41.50 42.88 41.50 41.50 306 +0.00(+0.00%)
Feb 15, 2023 43.39 43.39 41.25 41.50 572 +0.00(+0.00%)
Feb 14, 2023 42.75 44.75 41.50 41.50 377 -1.25(-2.92%)
Feb 13, 2023 43.25 46.45 42.75 42.75 915 -1.25(-2.84%)
Feb 10, 2023 45.00 46.88 44.00 44.00 302 -1.00(-2.22%)
Feb 09, 2023 47.75 48.00 45.00 45.00 969 -1.25(-2.70%)
Feb 08, 2023 51.50 52.50 45.25 46.25 6,337 -0.75(-1.60%)
Feb 07, 2023 46.50 47.90 46.25 47.00 1,291 -0.75(-1.57%)
Feb 06, 2023 49.50 49.50 46.50 47.75 520 -0.50(-1.04%)
Feb 03, 2023 47.00 48.50 45.75 48.25 1,786 +2.50(+5.46%)
Feb 02, 2023 47.12 47.59 45.25 45.75 1,543 -0.50(-1.08%)
Feb 01, 2023 46.25 48.00 45.00 46.25 318 +0.00(+0.00%)
Jan 31, 2023 52.50 52.50 45.88 46.25 1,697 -1.62(-3.39%)
Jan 30, 2023 52.25 52.25 47.58 47.88 202 -0.62(-1.29%)
Jan 27, 2023 48.75 49.75 47.85 48.50 522 -1.00(-2.02%)
Jan 26, 2023 50.00 50.00 48.75 49.50 215 +1.25(+2.59%)
Jan 25, 2023 45.75 49.75 45.75 48.25 788 +1.50(+3.21%)
Jan 24, 2023 48.50 48.75 46.75 46.75 361 -1.50(-3.11%)
Jan 23, 2023 45.50 48.25 45.50 48.25 364 +0.75(+1.58%)
Jan 20, 2023 49.25 49.50 47.50 47.50 449 +0.75(+1.60%)
Jan 19, 2023 49.00 49.00 46.25 46.75 357 -0.12(-0.27%)
Jan 18, 2023 48.50 49.98 46.50 46.88 201 -1.88(-3.85%)
Jan 17, 2023 56.25 56.25 48.00 48.75 227 +2.50(+5.41%)
Jan 13, 2023 39.25 47.38 39.25 46.25 1,924 -1.25(-2.63%)
Jan 12, 2023 48.00 48.50 47.50 47.50 501 -0.50(-1.04%)
Jan 11, 2023 48.75 50.00 47.50 48.00 657 -1.00(-2.04%)
Jan 10, 2023 50.00 50.00 49.00 49.00 568 -1.00(-2.00%)
Jan 09, 2023 48.75 50.47 48.12 50.00 600 +1.12(+2.30%)
Jan 06, 2023 48.00 50.00 47.00 48.88 237 +0.88(+1.82%)
Jan 05, 2023 47.75 48.00 46.18 48.00 237 +0.25(+0.52%)
Jan 04, 2023 51.75 51.75 47.75 47.75 269 +1.25(+2.69%)
Jan 03, 2023 47.25 47.38 44.51 46.50 275 +2.00(+4.49%)
Dec 30, 2022 46.25 46.25 40.75 44.50 1,263 -2.25(-4.81%)
Dec 29, 2022 48.75 50.00 44.50 46.75 3,028 -2.75(-5.56%)
Dec 28, 2022 51.50 55.00 48.75 49.50 5,024 +0.75(+1.54%)
Dec 27, 2022 55.50 55.50 48.75 48.75 1,604 -8.50(-14.85%)
Dec 23, 2022 54.75 63.25 53.00 57.25 5,315 +3.25(+6.02%)
Dec 22, 2022 56.25 59.75 53.75 54.00 2,047 -1.50(-2.70%)
Dec 21, 2022 52.50 55.50 51.50 55.50 768 +2.50(+4.72%)
Dec 20, 2022 50.75 54.25 50.50 53.00 1,082 +2.50(+4.95%)
Dec 19, 2022 50.50 52.50 49.00 50.50 1,391 -2.00(-3.81%)
Dec 16, 2022 51.25 52.50 50.51 52.50 724 +1.00(+1.94%)
Dec 15, 2022 52.00 52.35 48.00 51.50 2,339 -1.00(-1.90%)
Dec 14, 2022 51.50 53.00 48.75 52.50 2,041 +2.00(+3.96%)
Dec 13, 2022 50.25 52.50 50.17 50.50 1,415 +0.00(+0.00%)
Dec 12, 2022 51.50 52.37 50.50 50.50 371 -1.25(-2.42%)
Dec 09, 2022 54.75 55.50 50.25 51.75 1,621 -4.00(-7.17%)
Dec 08, 2022 56.00 56.00 52.00 55.75 1,797 -0.25(-0.45%)
Dec 07, 2022 50.00 57.88 50.06 56.00 4,799 +5.50(+10.89%)
Dec 06, 2022 52.50 52.50 50.25 50.50 631 -3.75(-6.91%)
Dec 05, 2022 56.00 56.00 50.25 54.25 2,089 -3.50(-6.06%)
Dec 02, 2022 58.75 61.66 53.75 57.75 6,044 -1.50(-2.53%)
Dec 01, 2022 65.50 65.50 55.50 59.25 8,090 -6.25(-9.54%)
Nov 30, 2022 52.50 67.25 52.50 65.50 17,276 +6.00(+10.08%)
Nov 29, 2022 49.25 64.25 47.25 59.50 26,717 +10.75(+22.05%)
Nov 28, 2022 46.50 50.74 45.25 48.75 18,172 +2.75(+5.98%)
Nov 25, 2022 46.00 47.25 45.00 46.00 3,193 -1.50(-3.16%)
Nov 23, 2022 48.25 50.25 46.00 47.50 3,940 -1.50(-3.06%)
Nov 22, 2022 50.00 51.75 45.75 49.00 9,960 -2.75(-5.31%)
Nov 21, 2022 44.75 53.26 44.25 51.75 12,545 +5.50(+11.89%)
Nov 18, 2022 42.75 55.75 41.75 46.25 16,883 +6.50(+16.35%)
Nov 17, 2022 39.00 42.50 38.50 39.75 13,235 +1.25(+3.25%)
Nov 16, 2022 43.00 43.25 37.50 38.50 12,361 -3.00(-7.23%)
Nov 15, 2022 44.75 47.00 41.25 41.50 11,038 -4.25(-9.29%)
Nov 14, 2022 53.50 53.50 45.50 45.75 7,474 -1.75(-3.68%)
Nov 11, 2022 46.50 48.75 43.75 47.50 3,609 +3.50(+7.95%)
Nov 10, 2022 45.50 47.50 43.00 44.00 3,482 -3.25(-6.88%)
Nov 09, 2022 47.50 48.25 44.51 47.25 2,197 -1.00(-2.07%)
Nov 08, 2022 57.50 58.75 47.00 48.25 8,306 -10.50(-17.87%)
Nov 07, 2022 65.00 66.00 56.41 58.75 8,649 -6.50(-9.96%)
Nov 04, 2022 69.25 71.25 57.75 65.25 9,016 -6.00(-8.42%)
Nov 03, 2022 65.50 74.50 65.00 71.25 20,485 +1.50(+2.15%)
Nov 02, 2022 70.75 76.25 66.00 69.75 60,351 -1.03(-1.46%)
Nov 01, 2022 60.25 76.00 60.25 70.78 102,864 +5.03(+7.66%)
Oct 31, 2022 76.25 92.50 59.75 65.75 1,670,796 +18.75(+39.89%)
Oct 28, 2022 45.00 47.00 44.40 47.00 398 +2.00(+4.44%)
Oct 27, 2022 44.75 46.75 44.50 45.00 475 -4.75(-9.55%)
Oct 26, 2022 48.00 50.00 47.75 49.75 845 +2.00(+4.19%)
Oct 25, 2022 44.50 48.00 44.00 47.75 1,708 +3.75(+8.52%)
Oct 24, 2022 48.75 48.75 44.00 44.00 694 -2.75(-5.88%)
Oct 21, 2022 47.50 49.50 46.75 46.75 228 -0.75(-1.58%)
Oct 20, 2022 45.25 48.50 45.00 47.50 1,010 +0.75(+1.60%)
Oct 19, 2022 46.50 47.25 45.00 46.75 678 +1.75(+3.89%)
Oct 18, 2022 48.25 48.25 45.00 45.00 206 -1.25(-2.70%)
Oct 17, 2022 48.25 48.73 45.75 46.25 357 -2.50(-5.13%)
Oct 14, 2022 48.00 48.75 44.75 48.75 524 +2.50(+5.41%)
Oct 13, 2022 45.25 49.25 41.50 46.25 634 +1.00(+2.21%)
Oct 12, 2022 47.50 47.50 43.25 45.25 235 -0.12(-0.28%)
Oct 11, 2022 44.25 45.38 43.75 45.38 483 +0.38(+0.83%)
Oct 10, 2022 47.50 47.50 45.00 45.00 1,348 -2.50(-5.26%)
Oct 07, 2022 47.50 48.76 47.50 47.50 734 -1.25(-2.56%)
Oct 06, 2022 47.50 50.00 45.37 48.75 2,492 +3.00(+6.56%)
Oct 05, 2022 45.75 46.00 43.00 45.75 685 +1.50(+3.39%)
Oct 04, 2022 42.75 54.50 39.09 44.25 10,828 +3.50(+8.59%)
Oct 03, 2022 41.25 41.84 40.50 40.75 183 +0.50(+1.24%)
Sep 30, 2022 44.50 45.00 40.25 40.25 439 -5.50(-12.02%)
Sep 29, 2022 51.25 51.25 45.00 45.75 1,266 -7.00(-13.27%)
Sep 28, 2022 59.75 59.75 51.25 52.75 1,231 -2.00(-3.65%)
Sep 27, 2022 51.25 55.13 49.25 54.75 1,135 +3.50(+6.83%)
Sep 26, 2022 51.00 53.00 49.50 51.25 1,437 +0.25(+0.49%)
Sep 23, 2022 59.75 59.75 50.25 51.00 3,676 -8.50(-14.29%)
Sep 22, 2022 60.00 60.00 56.00 59.50 653 -1.25(-2.06%)
Sep 21, 2022 54.16 61.50 54.16 60.75 1,081 +3.10(+5.39%)
Sep 20, 2022 61.50 61.50 57.50 57.65 427 +0.24(+0.42%)
Sep 19, 2022 51.00 66.00 50.99 57.41 12,433 +6.43(+12.61%)
Sep 16, 2022 61.25 61.88 44.00 50.98 3,481 -10.77(-17.45%)
Sep 15, 2022 68.00 68.03 60.00 61.75 1,937 -5.50(-8.18%)
Sep 14, 2022 66.50 67.54 65.50 67.25 364 +0.75(+1.13%)
Sep 13, 2022 70.25 70.25 65.50 66.50 1,247 -3.25(-4.66%)
Sep 12, 2022 75.00 77.31 67.50 69.75 2,199 -8.00(-10.29%)
Sep 09, 2022 76.50 77.75 74.75 77.75 285 +3.00(+4.01%)
Sep 08, 2022 76.25 77.75 73.75 74.75 409 -3.00(-3.86%)
Sep 07, 2022 72.00 79.25 69.50 77.75 2,532 +4.50(+6.14%)
Sep 06, 2022 78.75 78.75 66.25 73.25 2,983 -0.75(-1.01%)
Sep 02, 2022 75.75 80.03 74.00 74.00 4,705 -1.00(-1.33%)
Sep 01, 2022 68.25 76.25 66.50 75.00 2,831 +8.88(+13.42%)
Aug 31, 2022 66.25 68.39 62.50 66.12 4,241 -2.38(-3.47%)
Aug 30, 2022 76.75 76.75 67.50 68.50 1,717 -0.25(-0.36%)
Aug 29, 2022 71.00 72.25 68.62 68.75 2,235 -3.00(-4.18%)
Aug 26, 2022 75.88 75.88 71.00 71.75 1,819 -2.50(-3.37%)
Aug 25, 2022 82.25 82.25 74.00 74.25 895 -2.00(-2.62%)
Aug 24, 2022 75.00 78.00 72.50 76.25 468 +2.25(+3.04%)
Aug 23, 2022 73.25 77.50 72.50 74.00 647 -1.75(-2.31%)
Aug 22, 2022 77.75 77.75 75.25 75.75 1,229 -2.00(-2.58%)
Aug 19, 2022 79.00 83.31 76.25 77.75 1,329 -2.25(-2.81%)
Aug 18, 2022 77.75 83.50 77.50 80.00 2,723 +2.25(+2.89%)
Aug 17, 2022 76.25 79.75 72.75 77.75 3,321 +0.25(+0.32%)
Aug 16, 2022 76.00 82.25 75.00 77.50 5,065 +0.00(+0.00%)
Aug 15, 2022 72.75 77.50 65.00 77.50 8,171 -1.25(-1.59%)
Aug 12, 2022 94.00 94.75 75.96 78.75 31,394 -17.00(-17.75%)
Aug 11, 2022 93.00 98.75 92.50 95.75 4,031 +0.00(+0.00%)
Aug 10, 2022 100.00 100.00 91.25 95.75 6,570 +1.00(+1.06%)
Aug 09, 2022 102.25 103.09 92.75 94.75 10,749 -5.25(-5.25%)
Aug 08, 2022 104.75 120.00 98.75 100.00 37,918 +2.75(+2.83%)
Aug 05, 2022 96.50 110.38 90.50 97.25 34,004 -6.50(-6.27%)
Aug 04, 2022 108.75 125.00 88.75 103.75 112,865 +10.00(+10.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.