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:

1847 Holdings Llc (NY: EFSH )

2.030 +0.080 (+4.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 10.25 11.24 9.265 10.09 21,683 +0.45(+4.61%)
May 30, 2023 9.760 9.760 8.750 9.643 9,292 +0.14(+1.50%)
May 26, 2023 9.248 10.11 8.742 9.500 14,533 +0.50(+5.58%)
May 25, 2023 9.745 9.750 8.500 8.998 14,336 -0.50(-5.26%)
May 24, 2023 9.750 9.750 9.000 9.498 6,003 -0.01(-0.16%)
May 23, 2023 9.825 10.22 9.025 9.512 10,326 -0.10(-1.07%)
May 22, 2023 10.06 10.09 8.875 9.615 11,436 +0.74(+8.34%)
May 19, 2023 12.75 12.75 8.625 8.875 55,398 -5.00(-36.04%)
May 18, 2023 14.75 15.00 13.50 13.88 6,647 -0.88(-5.93%)
May 17, 2023 16.25 16.25 13.77 14.75 23,531 -1.75(-10.59%)
May 16, 2023 16.54 17.67 14.75 16.50 28,329 -1.77(-9.69%)
May 15, 2023 18.88 42.25 17.68 18.27 386,456 +4.51(+32.83%)
May 12, 2023 15.25 16.02 13.25 13.75 5,663 -2.50(-15.37%)
May 11, 2023 16.25 16.26 13.77 16.25 5,902 -0.50(-2.99%)
May 10, 2023 16.35 18.87 15.25 16.75 3,004 +0.23(+1.38%)
May 09, 2023 17.16 17.16 15.00 16.52 2,070 -1.03(-5.87%)
May 08, 2023 18.35 18.35 16.75 17.55 281 -0.55(-3.04%)
May 05, 2023 18.49 18.50 17.63 18.10 157 +0.49(+2.78%)
May 04, 2023 18.12 19.12 17.12 17.61 1,237 -0.50(-2.79%)
May 03, 2023 14.31 18.99 14.30 18.12 3,831 +3.12(+20.78%)
May 02, 2023 17.25 17.35 13.88 15.00 2,154 -2.23(-12.94%)
May 01, 2023 18.97 18.97 15.97 17.23 2,642 -0.02(-0.12%)
Apr 28, 2023 23.62 23.62 15.25 17.25 5,122 -4.84(-21.93%)
Apr 27, 2023 18.75 23.00 18.75 22.09 9,531 +3.35(+17.87%)
Apr 26, 2023 17.50 20.62 13.13 18.75 10,455 +1.37(+7.88%)
Apr 25, 2023 18.50 19.30 16.50 17.38 3,783 -0.75(-4.12%)
Apr 24, 2023 13.28 18.75 13.25 18.12 16,192 +4.12(+29.42%)
Apr 21, 2023 12.50 14.50 12.50 14.00 2,409 +1.13(+8.76%)
Apr 20, 2023 14.75 14.75 12.62 12.88 2,987 -1.88(-12.71%)
Apr 19, 2023 15.25 16.00 13.00 14.75 4,043 -0.75(-4.84%)
Apr 18, 2023 16.25 30.00 15.50 15.50 28,943 -2.00(-11.43%)
Apr 17, 2023 18.75 18.75 16.25 17.50 438 +0.62(+3.70%)
Apr 14, 2023 21.25 21.25 13.75 16.88 3,158 +0.94(+5.88%)
Apr 13, 2023 15.16 17.75 13.68 15.94 2,386 +1.50(+10.39%)
Apr 12, 2023 16.25 16.25 12.00 14.44 6,535 -0.56(-3.75%)
Apr 11, 2023 17.50 18.50 14.18 15.00 8,018 -3.50(-18.92%)
Apr 10, 2023 20.00 20.00 17.82 18.50 248 -1.25(-6.33%)
Apr 06, 2023 19.25 20.12 18.25 19.75 152 -1.50(-7.05%)
Apr 05, 2023 22.50 22.50 17.52 21.25 2,234 -2.25(-9.59%)
Apr 04, 2023 24.00 24.50 23.50 23.50 147 +0.00(+0.00%)
Apr 03, 2023 25.00 25.75 23.50 23.50 494 -1.00(-4.08%)
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%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.