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 )

2.558 -0.012 (-0.45%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 2, 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 (%)
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%)
Sep 01, 2023 3.125 3.250 2.755 3.000 1,221,467 -0.12(-4.00%)
Aug 31, 2023 2.647 4.500 2.632 3.125 5,685,401 +0.58(+22.55%)
Aug 30, 2023 2.805 2.805 2.300 2.550 1,183,022 +0.12(+4.94%)
Aug 29, 2023 2.663 2.748 2.377 2.430 342,757 -0.31(-11.31%)
Aug 28, 2023 2.875 2.935 2.690 2.740 167,078 -0.16(-5.52%)
Aug 25, 2023 2.828 2.938 2.757 2.900 125,490 +0.02(+0.61%)
Aug 24, 2023 2.928 3.208 2.810 2.882 135,693 -0.00(-0.09%)
Aug 23, 2023 3.070 3.248 2.720 2.885 394,929 -0.32(-9.91%)
Aug 22, 2023 3.408 3.750 2.902 3.203 585,608 +0.28(+9.49%)
Aug 21, 2023 3.135 3.135 2.638 2.925 272,232 -0.11(-3.70%)
Aug 18, 2023 3.125 3.200 2.913 3.038 259,124 -0.26(-7.95%)
Aug 17, 2023 3.533 3.585 3.125 3.300 299,297 -0.18(-5.04%)
Aug 16, 2023 3.325 3.688 3.290 3.475 257,877 +0.12(+3.73%)
Aug 15, 2023 3.700 3.750 3.225 3.350 319,960 -0.75(-18.29%)
Aug 14, 2023 4.825 5.150 3.545 4.100 539,701 -0.53(-11.35%)
Aug 11, 2023 4.735 4.875 4.500 4.625 95,304 +0.04(+0.87%)
Aug 10, 2023 5.000 5.040 4.522 4.585 85,987 -0.24(-4.92%)
Aug 09, 2023 4.750 5.000 4.530 4.822 90,905 +0.15(+3.16%)
Aug 08, 2023 4.750 4.800 4.550 4.675 53,034 -0.03(-0.53%)
Aug 07, 2023 5.250 5.287 4.625 4.700 135,668 -0.65(-12.15%)
Aug 04, 2023 5.500 5.715 5.027 5.350 129,232 -0.12(-2.24%)
Aug 03, 2023 5.500 5.550 5.320 5.473 75,480 +0.10(+1.81%)
Aug 02, 2023 5.500 5.625 5.253 5.375 71,403 -0.25(-4.40%)
Aug 01, 2023 5.625 5.750 5.485 5.622 158,348 -0.06(-1.01%)
Jul 31, 2023 5.500 5.725 5.287 5.680 152,605 +0.60(+11.92%)
Jul 28, 2023 5.080 5.315 4.997 5.075 104,534 -0.17(-3.33%)
Jul 27, 2023 5.250 5.500 5.100 5.250 173,836 +0.15(+2.94%)
Jul 26, 2023 5.125 5.285 4.978 5.100 88,860 +0.05(+0.94%)
Jul 25, 2023 4.750 5.250 4.617 5.053 107,790 +0.40(+8.48%)
Jul 24, 2023 4.750 4.750 4.460 4.657 51,006 +0.02(+0.54%)
Jul 21, 2023 4.850 4.928 4.500 4.633 114,345 +0.01(+0.16%)
Jul 20, 2023 4.825 4.980 4.303 4.625 159,619 -0.12(-2.63%)
Jul 19, 2023 5.125 5.200 4.625 4.750 233,736 -0.38(-7.32%)
Jul 18, 2023 5.625 5.650 5.008 5.125 230,187 -0.42(-7.66%)
Jul 17, 2023 5.855 5.875 5.500 5.550 227,292 -0.10(-1.77%)
Jul 14, 2023 7.850 8.098 5.375 5.650 1,116,863 -0.60(-9.60%)
Jul 13, 2023 7.000 7.000 5.875 6.250 226,905 -0.12(-1.96%)
Jul 12, 2023 6.125 6.725 5.503 6.375 281,225 +0.71(+12.58%)
Jul 11, 2023 6.475 6.475 5.375 5.662 182,721 +0.00(+0.00%)
Jul 10, 2023 6.000 6.162 5.375 5.662 525,219 +0.16(+2.86%)
Jul 07, 2023 5.625 5.875 5.375 5.505 42,408 -0.01(-0.18%)
Jul 06, 2023 5.975 5.975 5.500 5.515 56,188 -0.50(-8.27%)
Jul 05, 2023 6.250 6.607 5.500 6.013 145,980 -2.74(-31.29%)
Jul 03, 2023 9.750 9.838 8.750 8.750 8,733 -0.63(-6.69%)
Jun 30, 2023 10.25 10.25 8.887 9.377 13,835 -0.70(-6.92%)
Jun 29, 2023 9.375 11.07 9.375 10.07 10,319 +1.25(+14.23%)
Jun 28, 2023 9.500 9.665 8.820 8.820 4,419 -0.05(-0.62%)
Jun 27, 2023 9.250 9.525 8.575 8.875 18,058 -0.12(-1.39%)
Jun 26, 2023 9.500 9.500 9.000 9.000 3,065 -0.13(-1.42%)
Jun 23, 2023 10.00 10.50 9.082 9.130 9,085 -0.85(-8.56%)
Jun 22, 2023 9.750 10.38 9.102 9.985 7,367 +0.74(+7.98%)
Jun 21, 2023 10.12 10.12 8.325 9.248 12,532 -0.75(-7.52%)
Jun 20, 2023 10.57 10.61 10.00 10.00 8,657 -0.35(-3.36%)
Jun 16, 2023 10.30 10.38 10.00 10.35 10,441 +0.54(+5.45%)
Jun 15, 2023 10.45 10.56 9.812 9.812 5,312 -7.74(-44.10%)
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%)
Mar 01, 2023 37.50 39.00 35.00 35.00 631 -2.25(-6.04%)
Feb 28, 2023 39.00 41.17 35.25 37.25 600 -1.75(-4.49%)
Feb 27, 2023 40.00 40.00 35.25 39.00 548 +1.00(+2.63%)
Feb 24, 2023 36.50 39.38 36.26 38.00 229 +0.50(+1.33%)
Feb 23, 2023 41.00 41.00 35.25 37.50 706 -0.25(-0.66%)
Feb 22, 2023 42.50 42.50 37.75 37.75 1,296 -6.00(-13.71%)
Feb 21, 2023 49.00 49.00 40.25 43.75 887 +2.25(+5.42%)
Feb 17, 2023 41.50 43.25 41.50 41.50 896 +0.00(+0.00%)
Feb 16, 2023 41.50 42.88 41.50 41.50 306 +0.00(+0.00%)
Feb 15, 2023 43.39 43.39 41.25 41.50 572 +0.00(+0.00%)
Feb 14, 2023 42.75 44.75 41.50 41.50 377 -1.25(-2.92%)
Feb 13, 2023 43.25 46.45 42.75 42.75 915 -1.25(-2.84%)
Feb 10, 2023 45.00 46.88 44.00 44.00 302 -1.00(-2.22%)
Feb 09, 2023 47.75 48.00 45.00 45.00 969 -1.25(-2.70%)
Feb 08, 2023 51.50 52.50 45.25 46.25 6,337 -0.75(-1.60%)
Feb 07, 2023 46.50 47.90 46.25 47.00 1,291 -0.75(-1.57%)
Feb 06, 2023 49.50 49.50 46.50 47.75 520 -0.50(-1.04%)
Feb 03, 2023 47.00 48.50 45.75 48.25 1,786 +2.50(+5.46%)
Feb 02, 2023 47.12 47.59 45.25 45.75 1,543 -0.50(-1.08%)
Feb 01, 2023 46.25 48.00 45.00 46.25 318 +0.00(+0.00%)
Jan 31, 2023 52.50 52.50 45.88 46.25 1,697 -1.62(-3.39%)
Jan 30, 2023 52.25 52.25 47.58 47.88 202 -0.62(-1.29%)
Jan 27, 2023 48.75 49.75 47.85 48.50 522 -1.00(-2.02%)
Jan 26, 2023 50.00 50.00 48.75 49.50 215 +1.25(+2.59%)
Jan 25, 2023 45.75 49.75 45.75 48.25 788 +1.50(+3.21%)
Jan 24, 2023 48.50 48.75 46.75 46.75 361 -1.50(-3.11%)
Jan 23, 2023 45.50 48.25 45.50 48.25 364 +0.75(+1.58%)
Jan 20, 2023 49.25 49.50 47.50 47.50 449 +0.75(+1.60%)
Jan 19, 2023 49.00 49.00 46.25 46.75 357 -0.12(-0.27%)
Jan 18, 2023 48.50 49.98 46.50 46.88 201 -1.88(-3.85%)
Jan 17, 2023 56.25 56.25 48.00 48.75 227 +2.50(+5.41%)
Jan 13, 2023 39.25 47.38 39.25 46.25 1,924 -1.25(-2.63%)
Jan 12, 2023 48.00 48.50 47.50 47.50 501 -0.50(-1.04%)
Jan 11, 2023 48.75 50.00 47.50 48.00 657 -1.00(-2.04%)
Jan 10, 2023 50.00 50.00 49.00 49.00 568 -1.00(-2.00%)
Jan 09, 2023 48.75 50.47 48.12 50.00 600 +1.12(+2.30%)
Jan 06, 2023 48.00 50.00 47.00 48.88 237 +0.88(+1.82%)
Jan 05, 2023 47.75 48.00 46.18 48.00 237 +0.25(+0.52%)
Jan 04, 2023 51.75 51.75 47.75 47.75 269 +1.25(+2.69%)
Jan 03, 2023 47.25 47.38 44.51 46.50 275 +2.00(+4.49%)
Dec 30, 2022 46.25 46.25 40.75 44.50 1,263 -2.25(-4.81%)
Dec 29, 2022 48.75 50.00 44.50 46.75 3,028 -2.75(-5.56%)
Dec 28, 2022 51.50 55.00 48.75 49.50 5,024 +0.75(+1.54%)
Dec 27, 2022 55.50 55.50 48.75 48.75 1,604 -8.50(-14.85%)
Dec 23, 2022 54.75 63.25 53.00 57.25 5,315 +3.25(+6.02%)
Dec 22, 2022 56.25 59.75 53.75 54.00 2,047 -1.50(-2.70%)
Dec 21, 2022 52.50 55.50 51.50 55.50 768 +2.50(+4.72%)
Dec 20, 2022 50.75 54.25 50.50 53.00 1,082 +2.50(+4.95%)
Dec 19, 2022 50.50 52.50 49.00 50.50 1,391 -2.00(-3.81%)
Dec 16, 2022 51.25 52.50 50.51 52.50 724 +1.00(+1.94%)
Dec 15, 2022 52.00 52.35 48.00 51.50 2,339 -1.00(-1.90%)
Dec 14, 2022 51.50 53.00 48.75 52.50 2,041 +2.00(+3.96%)
Dec 13, 2022 50.25 52.50 50.17 50.50 1,415 +0.00(+0.00%)
Dec 12, 2022 51.50 52.37 50.50 50.50 371 -1.25(-2.42%)
Dec 09, 2022 54.75 55.50 50.25 51.75 1,621 -4.00(-7.17%)
Dec 08, 2022 56.00 56.00 52.00 55.75 1,797 -0.25(-0.45%)
Dec 07, 2022 50.00 57.88 50.06 56.00 4,799 +5.50(+10.89%)
Dec 06, 2022 52.50 52.50 50.25 50.50 631 -3.75(-6.91%)
Dec 05, 2022 56.00 56.00 50.25 54.25 2,089 -3.50(-6.06%)
Dec 02, 2022 58.75 61.66 53.75 57.75 6,044 -1.50(-2.53%)
Dec 01, 2022 65.50 65.50 55.50 59.25 8,090 -6.25(-9.54%)
Nov 30, 2022 52.50 67.25 52.50 65.50 17,276 +6.00(+10.08%)
Nov 29, 2022 49.25 64.25 47.25 59.50 26,717 +10.75(+22.05%)
Nov 28, 2022 46.50 50.74 45.25 48.75 18,172 +2.75(+5.98%)
Nov 25, 2022 46.00 47.25 45.00 46.00 3,193 -1.50(-3.16%)
Nov 23, 2022 48.25 50.25 46.00 47.50 3,940 -1.50(-3.06%)
Nov 22, 2022 50.00 51.75 45.75 49.00 9,960 -2.75(-5.31%)
Nov 21, 2022 44.75 53.26 44.25 51.75 12,545 +5.50(+11.89%)
Nov 18, 2022 42.75 55.75 41.75 46.25 16,883 +6.50(+16.35%)
Nov 17, 2022 39.00 42.50 38.50 39.75 13,235 +1.25(+3.25%)
Nov 16, 2022 43.00 43.25 37.50 38.50 12,361 -3.00(-7.23%)
Nov 15, 2022 44.75 47.00 41.25 41.50 11,038 -4.25(-9.29%)
Nov 14, 2022 53.50 53.50 45.50 45.75 7,474 -1.75(-3.68%)
Nov 11, 2022 46.50 48.75 43.75 47.50 3,609 +3.50(+7.95%)
Nov 10, 2022 45.50 47.50 43.00 44.00 3,482 -3.25(-6.88%)
Nov 09, 2022 47.50 48.25 44.51 47.25 2,197 -1.00(-2.07%)
Nov 08, 2022 57.50 58.75 47.00 48.25 8,306 -10.50(-17.87%)
Nov 07, 2022 65.00 66.00 56.41 58.75 8,649 -6.50(-9.96%)
Nov 04, 2022 69.25 71.25 57.75 65.25 9,016 -6.00(-8.42%)
Nov 03, 2022 65.50 74.50 65.00 71.25 20,485 +1.50(+2.15%)
Nov 02, 2022 70.75 76.25 66.00 69.75 60,351 -1.03(-1.46%)
Nov 01, 2022 60.25 76.00 60.25 70.78 102,864 +5.03(+7.66%)
Oct 31, 2022 76.25 92.50 59.75 65.75 1,670,796 +18.75(+39.89%)
Oct 28, 2022 45.00 47.00 44.40 47.00 398 +2.00(+4.44%)
Oct 27, 2022 44.75 46.75 44.50 45.00 475 -4.75(-9.55%)
Oct 26, 2022 48.00 50.00 47.75 49.75 845 +2.00(+4.19%)
Oct 25, 2022 44.50 48.00 44.00 47.75 1,708 +3.75(+8.52%)
Oct 24, 2022 48.75 48.75 44.00 44.00 694 -2.75(-5.88%)
Oct 21, 2022 47.50 49.50 46.75 46.75 228 -0.75(-1.58%)
Oct 20, 2022 45.25 48.50 45.00 47.50 1,010 +0.75(+1.60%)
Oct 19, 2022 46.50 47.25 45.00 46.75 678 +1.75(+3.89%)
Oct 18, 2022 48.25 48.25 45.00 45.00 206 -1.25(-2.70%)
Oct 17, 2022 48.25 48.73 45.75 46.25 357 -2.50(-5.13%)
Oct 14, 2022 48.00 48.75 44.75 48.75 524 +2.50(+5.41%)
Oct 13, 2022 45.25 49.25 41.50 46.25 634 +1.00(+2.21%)
Oct 12, 2022 47.50 47.50 43.25 45.25 235 -0.12(-0.28%)
Oct 11, 2022 44.25 45.38 43.75 45.38 483 +0.38(+0.83%)
Oct 10, 2022 47.50 47.50 45.00 45.00 1,348 -2.50(-5.26%)
Oct 07, 2022 47.50 48.76 47.50 47.50 734 -1.25(-2.56%)
Oct 06, 2022 47.50 50.00 45.37 48.75 2,492 +3.00(+6.56%)
Oct 05, 2022 45.75 46.00 43.00 45.75 685 +1.50(+3.39%)
Oct 04, 2022 42.75 54.50 39.09 44.25 10,828 +3.50(+8.59%)
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.