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: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.060 2.230 1.960 2.030 134,443 +0.08(+4.10%)
Mar 27, 2024 2.200 2.450 1.892 1.950 177,770 -0.26(-11.76%)
Mar 26, 2024 2.710 2.710 2.040 2.210 287,774 -0.13(-5.56%)
Mar 25, 2024 2.060 2.750 2.060 2.340 562,183 +0.28(+13.87%)
Mar 22, 2024 1.840 2.240 1.770 2.055 283,963 +0.21(+11.08%)
Mar 21, 2024 1.610 2.050 1.560 1.850 549,358 +0.18(+10.78%)
Mar 20, 2024 1.370 1.670 1.310 1.670 189,431 +0.36(+27.48%)
Mar 19, 2024 1.250 1.470 1.200 1.310 205,767 +0.08(+6.50%)
Mar 18, 2024 1.370 1.380 1.169 1.230 154,321 -0.13(-9.56%)
Mar 15, 2024 1.350 1.360 1.240 1.360 173,456 +0.12(+9.68%)
Mar 14, 2024 1.380 1.405 1.210 1.240 295,303 -0.14(-10.14%)
Mar 13, 2024 3.100 3.100 1.050 1.380 1,861,251 -1.22(-46.92%)
Mar 12, 2024 2.420 2.600 2.280 2.600 237,244 +0.30(+13.04%)
Mar 11, 2024 3.120 3.300 2.240 2.300 348,470 -0.70(-23.33%)
Mar 08, 2024 2.800 3.130 2.720 3.000 215,769 +0.25(+9.09%)
Mar 07, 2024 2.550 2.830 2.550 2.750 81,088 +0.13(+4.96%)
Mar 06, 2024 2.670 2.790 2.560 2.620 36,548 +0.00(+0.00%)
Mar 05, 2024 2.680 2.821 2.511 2.620 92,380 -0.14(-5.07%)
Mar 04, 2024 2.900 2.900 2.670 2.760 60,535 -0.07(-2.47%)
Mar 01, 2024 2.830 2.990 2.750 2.830 115,022 +0.05(+1.80%)
Feb 29, 2024 2.520 2.880 2.520 2.780 135,059 +0.31(+12.55%)
Feb 28, 2024 2.840 2.840 2.450 2.470 316,897 -0.30(-10.83%)
Feb 27, 2024 3.100 3.135 2.600 2.770 182,932 -0.03(-1.07%)
Feb 26, 2024 3.650 3.680 2.780 2.800 228,681 -0.58(-17.16%)
Feb 23, 2024 3.310 3.462 2.970 3.380 68,245 +0.20(+6.29%)
Feb 22, 2024 2.990 3.290 2.990 3.180 70,964 +0.13(+4.41%)
Feb 21, 2024 2.720 3.060 2.623 3.046 37,734 +0.41(+15.36%)
Feb 20, 2024 3.220 3.340 2.380 2.640 168,286 -0.64(-19.51%)
Feb 16, 2024 3.570 4.210 3.280 3.280 190,991 -0.12(-3.53%)
Feb 15, 2024 3.160 3.600 3.094 3.400 102,098 +0.14(+4.29%)
Feb 14, 2024 2.140 3.390 2.140 3.260 137,549 +0.70(+27.35%)
Feb 13, 2024 2.670 3.250 2.330 2.560 166,004 -0.21(-7.58%)
Feb 12, 2024 2.050 3.560 1.970 2.770 909,878 +0.82(+42.05%)
Feb 09, 2024 1.310 2.180 1.280 1.950 1,365,134 +0.57(+41.30%)
Feb 08, 2024 1.340 1.415 1.270 1.380 50,457 +0.09(+7.23%)
Feb 07, 2024 1.340 1.340 1.230 1.287 42,751 -0.00(-0.06%)
Feb 06, 2024 1.250 1.300 1.220 1.288 35,547 -0.01(-0.95%)
Feb 05, 2024 1.440 1.440 1.230 1.300 62,477 -0.14(-9.72%)
Feb 02, 2024 1.460 1.470 1.390 1.440 17,521 +0.00(+0.00%)
Feb 01, 2024 1.500 1.500 1.360 1.440 39,312 -0.02(-1.37%)
Jan 31, 2024 1.500 1.510 1.450 1.460 19,953 -0.03(-2.01%)
Jan 30, 2024 1.500 1.570 1.450 1.490 57,564 -0.02(-1.32%)
Jan 29, 2024 1.580 1.580 1.420 1.510 86,301 -0.07(-4.16%)
Jan 26, 2024 1.580 1.650 1.540 1.575 113,529 +0.07(+4.34%)
Jan 25, 2024 1.670 1.690 1.510 1.510 289,051 -0.48(-24.12%)
Jan 24, 2024 2.140 2.250 1.900 1.990 202,571 -0.07(-3.40%)
Jan 23, 2024 1.900 2.150 1.878 2.060 46,224 +0.15(+7.85%)
Jan 22, 2024 1.920 1.980 1.860 1.910 36,896 +0.04(+2.14%)
Jan 19, 2024 1.860 2.000 1.820 1.870 129,582 +0.02(+1.08%)
Jan 18, 2024 1.850 1.950 1.825 1.850 46,730 -0.01(-0.54%)
Jan 17, 2024 2.140 2.140 1.600 1.860 231,905 -0.32(-14.68%)
Jan 16, 2024 2.340 2.341 2.150 2.180 137,273 -0.19(-7.94%)
Jan 12, 2024 2.310 2.390 2.055 2.368 326,078 -0.01(-0.51%)
Jan 11, 2024 2.450 2.530 2.300 2.380 154,172 -0.22(-8.46%)
Jan 10, 2024 2.460 2.710 2.310 2.600 354,681 +0.13(+5.26%)
Jan 09, 2024 2.540 2.800 2.360 2.470 330,639 -0.33(-11.79%)
Jan 08, 2024 2.550 3.170 2.350 2.800 1,512,245 +2.24(+401.07%)
Jan 05, 2024 0.4899 0.6500 0.4646 0.5588 1,618,395 +0.07(+14.04%)
Jan 04, 2024 0.4960 0.4990 0.4598 0.4900 234,133 +0.01(+1.66%)
Jan 03, 2024 0.4981 0.4981 0.4728 0.4820 279,254 -0.04(-7.31%)
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.