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 (%)
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%)
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.