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 )

2.840 +0.050 (+1.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 0.5685 0.6314 0.5431 0.5900 148,029 +0.06(+10.78%)
Nov 29, 2023 0.5629 0.5699 0.5326 0.5326 25,352 -0.02(-3.86%)
Nov 28, 2023 0.5325 0.5748 0.5325 0.5540 80,054 +0.02(+2.78%)
Nov 27, 2023 0.5300 0.5740 0.5300 0.5390 55,301 +0.01(+1.70%)
Nov 24, 2023 0.5300 0.5399 0.5233 0.5300 45,694 +0.01(+1.24%)
Nov 22, 2023 0.5847 0.5847 0.5137 0.5235 79,719 -0.04(-6.43%)
Nov 21, 2023 0.5500 0.5800 0.5253 0.5595 79,281 +0.02(+3.42%)
Nov 20, 2023 0.5900 0.5880 0.5225 0.5410 74,848 -0.01(-1.64%)
Nov 17, 2023 0.5500 0.5768 0.5199 0.5500 214,790 -0.03(-4.84%)
Nov 16, 2023 0.5645 0.6200 0.5300 0.5780 302,403 -0.00(-0.69%)
Nov 15, 2023 0.6200 0.6300 0.5539 0.5820 499,714 +0.07(+12.97%)
Nov 14, 2023 0.7500 0.7500 0.5040 0.5152 832,131 -0.00(-0.54%)
Nov 13, 2023 0.5200 0.5555 0.5011 0.5180 29,424 +0.02(+3.37%)
Nov 10, 2023 0.5211 0.5549 0.5011 0.5011 46,763 -0.04(-7.20%)
Nov 09, 2023 0.5300 0.5600 0.5202 0.5400 42,360 +0.02(+3.65%)
Nov 08, 2023 0.6021 0.6021 0.5210 0.5210 99,845 -0.07(-12.33%)
Nov 07, 2023 0.5820 0.6008 0.5700 0.5943 43,077 -0.01(-0.95%)
Nov 06, 2023 0.6500 0.6530 0.5902 0.6000 79,927 -0.02(-3.98%)
Nov 03, 2023 0.6400 0.6530 0.5952 0.6249 164,343 -0.01(-0.81%)
Nov 02, 2023 0.5946 0.6500 0.5850 0.6300 234,192 +0.05(+7.69%)
Nov 01, 2023 0.6800 0.7000 0.5713 0.5850 127,573 -0.07(-11.20%)
Oct 31, 2023 0.7320 0.7560 0.5974 0.6588 153,360 -0.09(-12.16%)
Oct 30, 2023 0.7589 0.8250 0.7300 0.7500 60,940 -0.02(-2.86%)
Oct 27, 2023 0.8000 0.8800 0.7500 0.7721 93,456 -0.03(-3.72%)
Oct 26, 2023 0.8510 0.8700 0.7100 0.8019 63,955 -0.07(-7.93%)
Oct 25, 2023 0.9400 0.9400 0.8500 0.8710 41,875 -0.05(-5.68%)
Oct 24, 2023 0.8000 0.9240 0.8001 0.9235 286,936 +0.14(+17.20%)
Oct 23, 2023 0.7900 0.8210 0.7500 0.7880 83,720 -0.03(-4.02%)
Oct 20, 2023 0.8182 0.8690 0.8111 0.8210 45,060 -0.03(-3.41%)
Oct 19, 2023 0.8751 0.9072 0.8148 0.8500 60,629 -0.06(-7.00%)
Oct 18, 2023 0.9000 0.9299 0.8700 0.9140 25,615 -0.00(-0.07%)
Oct 17, 2023 0.9037 0.9212 0.8700 0.9146 40,405 -0.02(-1.84%)
Oct 16, 2023 0.9601 0.9601 0.9000 0.9317 55,602 +0.02(+1.83%)
Oct 13, 2023 0.9100 0.9400 0.9000 0.9150 27,870 +0.01(+1.10%)
Oct 12, 2023 0.9700 0.9700 0.8777 0.9050 61,474 -0.03(-2.80%)
Oct 11, 2023 0.9262 0.9600 0.8995 0.9311 122,545 +0.04(+4.09%)
Oct 10, 2023 0.9303 0.9661 0.7399 0.8945 117,805 -0.06(-6.74%)
Oct 09, 2023 0.9926 0.9978 0.9100 0.9591 56,232 +0.01(+1.34%)
Oct 06, 2023 0.9800 0.9900 0.9000 0.9464 52,669 +0.01(+1.22%)
Oct 05, 2023 0.9900 1.000 0.9200 0.9350 97,079 -0.03(-3.32%)
Oct 04, 2023 1.030 1.030 0.9604 0.9671 40,283 -0.05(-5.19%)
Oct 03, 2023 1.070 1.070 1.000 1.020 125,830 +0.03(+3.03%)
Oct 02, 2023 1.020 1.020 0.9700 0.9900 72,449 +0.02(+2.29%)
Sep 29, 2023 1.020 1.030 0.9501 0.9678 154,664 -0.05(-4.65%)
Sep 28, 2023 0.9800 1.130 0.9500 1.015 259,840 +0.07(+6.91%)
Sep 27, 2023 0.8200 0.9495 0.7800 0.9494 193,289 +0.13(+16.36%)
Sep 26, 2023 0.8700 0.8700 0.7401 0.8159 236,745 -0.06(-7.19%)
Sep 25, 2023 0.9638 0.9199 0.8630 0.8791 325,806 -0.09(-9.37%)
Sep 22, 2023 0.9700 1.000 0.9500 0.9700 206,016 +0.01(+1.03%)
Sep 21, 2023 0.9900 1.030 0.9600 0.9601 124,918 -0.04(-3.70%)
Sep 20, 2023 1.030 1.039 0.9700 0.9970 189,324 -0.03(-3.08%)
Sep 19, 2023 1.080 1.080 0.9700 1.029 229,179 -0.04(-3.86%)
Sep 18, 2023 1.160 1.180 1.030 1.070 251,885 -0.07(-6.14%)
Sep 15, 2023 1.180 1.230 0.9700 1.140 875,375 +0.06(+5.56%)
Sep 14, 2023 1.200 1.250 0.9340 1.080 789,044 -0.13(-10.74%)
Sep 13, 2023 1.540 1.560 1.150 1.210 836,752 -0.34(-21.94%)
Sep 12, 2023 1.530 1.710 1.490 1.550 403,529 +0.01(+0.65%)
Sep 11, 2023 1.790 1.799 1.430 1.540 505,874 -0.33(-17.76%)
Sep 08, 2023 1.748 1.940 1.650 1.873 396,287 +0.15(+8.55%)
Sep 07, 2023 1.700 1.825 1.625 1.725 337,381 -0.02(-1.43%)
Sep 06, 2023 2.250 2.265 1.627 1.750 999,380 -0.57(-24.65%)
Sep 05, 2023 2.500 2.500 2.203 2.322 667,158 -0.68(-22.58%)
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.