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 )

2.400 -0.440 (-15.49%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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 10,328 +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 -0.50(-4.85%)
Jun 14, 2023 10.00 10.63 9.488 10.31 8,857 +0.48(+4.91%)
Jun 13, 2023 10.36 10.49 9.262 9.830 6,481 -0.29(-2.91%)
Jun 12, 2023 10.42 10.50 10.12 10.12 4,713 -0.38(-3.57%)
Jun 09, 2023 10.69 11.10 10.50 10.50 4,380 -0.26(-2.39%)
Jun 08, 2023 11.75 11.82 10.50 10.76 5,558 +0.26(+2.45%)
Jun 07, 2023 9.750 10.50 9.750 10.50 2,973 +0.39(+3.88%)
Jun 06, 2023 10.25 10.25 9.905 10.11 3,188 +0.46(+4.74%)
Jun 05, 2023 9.873 9.998 9.125 9.650 4,924 -0.10(-1.03%)
Jun 02, 2023 9.537 10.25 9.488 9.750 6,543 +0.12(+1.30%)
Jun 01, 2023 10.25 10.35 9.625 9.625 7,160 -0.46(-4.58%)
May 31, 2023 10.25 11.24 9.265 10.09 21,683 +0.45(+4.61%)
May 30, 2023 9.760 9.760 8.750 9.643 9,292 +0.14(+1.50%)
May 26, 2023 9.248 10.11 8.742 9.500 14,533 +0.50(+5.58%)
May 25, 2023 9.745 9.750 8.500 8.998 14,336 -0.50(-5.26%)
May 24, 2023 9.750 9.750 9.000 9.498 6,003 -0.01(-0.16%)
May 23, 2023 9.825 10.22 9.025 9.512 10,326 -0.10(-1.07%)
May 22, 2023 10.06 10.09 8.875 9.615 11,436 +0.74(+8.34%)
May 19, 2023 12.75 12.75 8.625 8.875 55,398 -5.00(-36.04%)
May 18, 2023 14.75 15.00 13.50 13.88 6,647 -0.88(-5.93%)
May 17, 2023 16.25 16.25 13.77 14.75 23,531 -1.75(-10.59%)
May 16, 2023 16.54 17.67 14.75 16.50 28,329 -1.77(-9.69%)
May 15, 2023 18.88 42.25 17.68 18.27 386,456 +4.51(+32.83%)
May 12, 2023 15.25 16.02 13.25 13.75 5,663 -2.50(-15.37%)
May 11, 2023 16.25 16.26 13.77 16.25 5,902 -0.50(-2.99%)
May 10, 2023 16.35 18.87 15.25 16.75 3,004 +0.23(+1.38%)
May 09, 2023 17.16 17.16 15.00 16.52 2,070 -1.03(-5.87%)
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%)
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.