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 (%)
Oct 31, 2023 0.7320 0.7560 0.5974 0.6588 153,360 -0.09(-12.16%)
Oct 30, 2023 0.7589 0.8250 0.7300 0.7500 60,940 -0.02(-2.86%)
Oct 27, 2023 0.8000 0.8800 0.7500 0.7721 93,456 -0.03(-3.72%)
Oct 26, 2023 0.8510 0.8700 0.7100 0.8019 63,955 -0.07(-7.93%)
Oct 25, 2023 0.9400 0.9400 0.8500 0.8710 41,875 -0.05(-5.68%)
Oct 24, 2023 0.8000 0.9240 0.8001 0.9235 286,936 +0.14(+17.20%)
Oct 23, 2023 0.7900 0.8210 0.7500 0.7880 83,720 -0.03(-4.02%)
Oct 20, 2023 0.8182 0.8690 0.8111 0.8210 45,060 -0.03(-3.41%)
Oct 19, 2023 0.8751 0.9072 0.8148 0.8500 60,629 -0.06(-7.00%)
Oct 18, 2023 0.9000 0.9299 0.8700 0.9140 25,615 -0.00(-0.07%)
Oct 17, 2023 0.9037 0.9212 0.8700 0.9146 40,405 -0.02(-1.84%)
Oct 16, 2023 0.9601 0.9601 0.9000 0.9317 55,602 +0.02(+1.83%)
Oct 13, 2023 0.9100 0.9400 0.9000 0.9150 27,870 +0.01(+1.10%)
Oct 12, 2023 0.9700 0.9700 0.8777 0.9050 61,474 -0.03(-2.80%)
Oct 11, 2023 0.9262 0.9600 0.8995 0.9311 122,545 +0.04(+4.09%)
Oct 10, 2023 0.9303 0.9661 0.7399 0.8945 117,805 -0.06(-6.74%)
Oct 09, 2023 0.9926 0.9978 0.9100 0.9591 56,232 +0.01(+1.34%)
Oct 06, 2023 0.9800 0.9900 0.9000 0.9464 52,669 +0.01(+1.22%)
Oct 05, 2023 0.9900 1.000 0.9200 0.9350 97,079 -0.03(-3.32%)
Oct 04, 2023 1.030 1.030 0.9604 0.9671 40,283 -0.05(-5.19%)
Oct 03, 2023 1.070 1.070 1.000 1.020 125,830 +0.03(+3.03%)
Oct 02, 2023 1.020 1.020 0.9700 0.9900 72,449 +0.02(+2.29%)
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%)
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.