Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

1847 Holdings Llc (NY: EFSH )

1.000 -0.020 (-1.96%)

Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	1.080	1.080	0.9300	1.000	30,737	-0.02(-1.96%)
Mar 23, 2023	0.8800	1.050	0.8800	1.020	13,792	-0.11(-9.73%)
Mar 22, 2023	1.150	1.190	1.130	1.130	6,328	-0.02(-1.70%)
Mar 21, 2023	1.112	1.160	1.112	1.149	9,927	+0.05(+4.50%)
Mar 20, 2023	1.090	1.132	1.090	1.100	4,822	-0.03(-2.65%)
Mar 17, 2023	1.040	1.150	1.040	1.130	1,592	+0.05(+4.63%)
Mar 16, 2023	1.200	1.200	1.080	1.080	1,951	-0.08(-6.90%)
Mar 15, 2023	1.270	1.270	1.130	1.160	3,295	-0.05(-4.12%)
Mar 14, 2023	1.195	1.210	1.180	1.210	849	+0.08(+7.07%)
Mar 13, 2023	1.120	1.190	1.070	1.130	9,598	+0.02(+1.80%)
Mar 10, 2023	1.400	1.400	1.110	1.110	9,060	-0.09(-7.50%)
Mar 09, 2023	1.210	1.260	1.200	1.200	20,187	+0.00(+0.00%)
Mar 08, 2023	1.120	1.260	1.120	1.200	10,240	-0.11(-8.40%)
Mar 07, 2023	1.170	1.390	1.170	1.310	9,062	-0.07(-4.91%)
Mar 06, 2023	1.370	1.404	1.360	1.378	3,153	-0.01(-0.53%)
Mar 03, 2023	1.380	1.450	1.370	1.385	17,344	-0.06(-4.48%)
Mar 02, 2023	1.500	1.560	1.420	1.450	20,042	+0.05(+3.57%)
Mar 01, 2023	1.500	1.560	1.400	1.400	15,785	-0.09(-6.04%)
Feb 28, 2023	1.560	1.647	1.410	1.490	15,006	-0.07(-4.49%)
Feb 27, 2023	1.600	1.600	1.410	1.560	13,702	+0.04(+2.63%)
Feb 24, 2023	1.460	1.575	1.450	1.520	5,728	+0.02(+1.33%)
Feb 23, 2023	1.640	1.640	1.410	1.500	17,674	-0.01(-0.66%)
Feb 22, 2023	1.700	1.700	1.510	1.510	32,419	-0.24(-13.71%)
Feb 21, 2023	1.960	1.960	1.610	1.750	22,194	+0.09(+5.42%)
Feb 17, 2023	1.660	1.730	1.660	1.660	22,408	+0.00(+0.00%)
Feb 16, 2023	1.660	1.715	1.660	1.660	7,671	+0.00(+0.00%)
Feb 15, 2023	1.736	1.736	1.650	1.660	14,310	+0.00(+0.00%)
Feb 14, 2023	1.710	1.790	1.660	1.660	9,448	-0.05(-2.92%)
Feb 13, 2023	1.730	1.858	1.710	1.710	22,895	-0.05(-2.84%)
Feb 10, 2023	1.800	1.875	1.760	1.760	7,572	-0.04(-2.22%)
Feb 09, 2023	1.910	1.920	1.800	1.800	24,246	-0.05(-2.70%)
Feb 08, 2023	2.060	2.100	1.810	1.850	158,438	-0.03(-1.60%)
Feb 07, 2023	1.860	1.916	1.850	1.880	32,279	-0.03(-1.57%)
Feb 06, 2023	1.980	1.980	1.860	1.910	13,023	-0.02(-1.04%)
Feb 03, 2023	1.880	1.940	1.830	1.930	44,651	+0.10(+5.46%)
Feb 02, 2023	1.885	1.904	1.810	1.830	38,593	-0.02(-1.08%)
Feb 01, 2023	1.850	1.920	1.800	1.850	7,954	+0.00(+0.00%)
Jan 31, 2023	2.100	2.100	1.835	1.850	42,442	-0.06(-3.39%)
Jan 30, 2023	2.090	2.090	1.903	1.915	5,052	-0.02(-1.29%)
Jan 27, 2023	1.950	1.990	1.914	1.940	13,061	-0.04(-2.02%)
Jan 26, 2023	2.000	2.000	1.950	1.980	5,397	+0.05(+2.59%)
Jan 25, 2023	1.830	1.990	1.830	1.930	19,717	+0.06(+3.21%)
Jan 24, 2023	1.940	1.950	1.870	1.870	9,027	-0.06(-3.11%)
Jan 23, 2023	1.820	1.930	1.820	1.930	9,123	+0.03(+1.58%)
Jan 20, 2023	1.970	1.980	1.900	1.900	11,231	+0.03(+1.60%)
Jan 19, 2023	1.960	1.960	1.850	1.870	8,943	-0.00(-0.27%)
Jan 18, 2023	1.940	1.999	1.860	1.875	5,037	-0.07(-3.85%)
Jan 17, 2023	2.250	2.250	1.920	1.950	5,685	+0.10(+5.41%)
Jan 13, 2023	1.570	1.895	1.570	1.850	48,107	-0.05(-2.63%)
Jan 12, 2023	1.920	1.940	1.900	1.900	12,533	-0.02(-1.04%)
Jan 11, 2023	1.950	2.000	1.900	1.920	16,428	-0.04(-2.04%)
Jan 10, 2023	2.000	2.000	1.960	1.960	14,216	-0.04(-2.00%)
Jan 09, 2023	1.950	2.019	1.925	2.000	15,000	+0.04(+2.30%)
Jan 06, 2023	1.920	2.000	1.880	1.955	5,943	+0.04(+1.82%)
Jan 05, 2023	1.910	1.920	1.847	1.920	5,929	+0.01(+0.52%)
Jan 04, 2023	2.070	2.070	1.910	1.910	6,732	+0.05(+2.69%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

1847 Holdings Llc (NY: EFSH )

Historical Prices