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 (%)
Dec 29, 2023 0.4855 0.5220 0.4669 0.4949 1,653,330 +0.03(+7.56%)
Dec 28, 2023 0.4900 0.5000 0.4511 0.4601 361,729 -0.06(-11.49%)
Dec 27, 2023 0.5350 0.5350 0.5001 0.5198 374,039 +0.00(+0.04%)
Dec 26, 2023 0.5459 0.5600 0.5101 0.5196 326,106 -0.01(-1.96%)
Dec 22, 2023 0.5736 0.6340 0.5200 0.5300 1,233,425 -0.06(-10.55%)
Dec 21, 2023 0.7900 0.7918 0.5251 0.5925 1,360,994 -0.15(-20.46%)
Dec 20, 2023 0.5250 1.330 0.5047 0.7449 8,407,494 +0.23(+46.06%)
Dec 19, 2023 0.5100 0.5198 0.4913 0.5100 41,167 -0.01(-1.90%)
Dec 18, 2023 0.5100 0.5199 0.5100 0.5199 12,248 +0.00(+0.00%)
Dec 15, 2023 0.5151 0.5200 0.5101 0.5199 42,513 +0.00(+0.93%)
Dec 14, 2023 0.5100 0.5469 0.5100 0.5151 66,039 +0.00(+0.25%)
Dec 13, 2023 0.5200 0.5300 0.5100 0.5138 65,958 -0.01(-2.13%)
Dec 12, 2023 0.5300 0.5300 0.5101 0.5250 36,063 -0.02(-2.96%)
Dec 11, 2023 0.5800 0.5994 0.4801 0.5410 69,101 -0.05(-8.32%)
Dec 08, 2023 0.6071 0.6240 0.5760 0.5901 68,175 -0.00(-0.49%)
Dec 07, 2023 0.6200 0.6150 0.5700 0.5930 19,396 +0.01(+1.72%)
Dec 06, 2023 0.5860 0.6199 0.5825 0.5830 45,609 -0.02(-3.62%)
Dec 05, 2023 0.6300 0.6300 0.5800 0.6049 67,495 -0.02(-2.92%)
Dec 04, 2023 0.6100 0.6331 0.6060 0.6231 38,174 +0.01(+0.84%)
Dec 01, 2023 0.6100 0.6395 0.5701 0.6179 92,679 +0.03(+4.73%)
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%)
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.