Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1847 Holdings Llc (NY: EFSH )

1.740 +0.025 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 286.00 297.70 274.95 295.36 2,934 +31.46(+11.92%)
Jul 28, 2023 264.16 276.38 259.87 263.90 2,010 -9.10(-3.33%)
Jul 27, 2023 273.00 286.00 265.20 273.00 3,343 +7.80(+2.94%)
Jul 26, 2023 266.50 274.82 258.83 265.20 1,708 +2.47(+0.94%)
Jul 25, 2023 247.00 273.00 240.11 262.73 2,072 +20.54(+8.48%)
Jul 24, 2023 247.00 247.00 231.92 242.19 980 +1.30(+0.54%)
Jul 21, 2023 252.20 256.23 234.00 240.89 2,198 +0.39(+0.16%)
Jul 20, 2023 250.90 258.96 223.73 240.50 3,069 -6.50(-2.63%)
Jul 19, 2023 266.50 270.40 240.50 247.00 4,494 -19.50(-7.32%)
Jul 18, 2023 292.50 293.80 260.39 266.50 4,426 -22.10(-7.66%)
Jul 17, 2023 304.46 305.50 286.00 288.60 4,371 -5.20(-1.77%)
Jul 14, 2023 408.20 421.07 279.50 293.80 21,478 -31.20(-9.60%)
Jul 13, 2023 364.00 364.00 305.50 325.00 4,363 -6.50(-1.96%)
Jul 12, 2023 318.50 349.70 286.13 331.50 5,408 +37.05(+12.58%)
Jul 11, 2023 336.70 336.70 279.50 294.45 3,513 +0.00(+0.00%)
Jul 10, 2023 312.00 320.45 279.50 294.45 10,100 +8.19(+2.86%)
Jul 07, 2023 292.50 305.50 279.50 286.26 815 -0.52(-0.18%)
Jul 06, 2023 310.70 310.70 286.00 286.78 1,080 -25.87(-8.27%)
Jul 05, 2023 325.00 343.59 286.00 312.65 2,807 -142.35(-31.29%)
Jul 03, 2023 507.00 511.55 455.00 455.00 167 -32.63(-6.69%)
Jun 30, 2023 533.00 533.00 462.15 487.63 266 -36.27(-6.92%)
Jun 29, 2023 487.50 575.90 487.50 523.90 198 +65.26(+14.23%)
Jun 28, 2023 494.00 502.58 458.64 458.64 84 -2.86(-0.62%)
Jun 27, 2023 481.00 495.30 445.90 461.50 347 -6.50(-1.39%)
Jun 26, 2023 494.00 494.00 468.00 468.00 58 -6.76(-1.42%)
Jun 23, 2023 520.00 546.00 472.29 474.76 174 -44.46(-8.56%)
Jun 22, 2023 507.00 539.50 473.33 519.22 141 +38.35(+7.98%)
Jun 21, 2023 526.50 526.50 432.90 480.87 241 -39.13(-7.52%)
Jun 20, 2023 549.64 551.59 520.00 520.00 166 -18.07(-3.36%)
Jun 16, 2023 535.86 539.50 520.13 538.07 200 +27.82(+5.45%)
Jun 15, 2023 543.40 549.25 510.25 510.25 102 -26.00(-4.85%)
Jun 14, 2023 520.00 552.89 493.35 536.25 170 +25.09(+4.91%)
Jun 13, 2023 538.85 545.74 481.65 511.16 124 -15.34(-2.91%)
Jun 12, 2023 541.71 546.00 526.50 526.50 90 -19.50(-3.57%)
Jun 09, 2023 555.62 577.20 546.00 546.00 84 -13.39(-2.39%)
Jun 08, 2023 611.00 614.64 546.00 559.39 106 +13.39(+2.45%)
Jun 07, 2023 507.00 546.00 507.00 546.00 57 +20.41(+3.88%)
Jun 06, 2023 533.00 533.00 515.06 525.59 61 +23.79(+4.74%)
Jun 05, 2023 513.37 519.87 474.50 501.80 94 -5.20(-1.03%)
Jun 02, 2023 495.95 533.00 493.35 507.00 125 +6.50(+1.30%)
Jun 01, 2023 533.00 538.33 500.50 500.50 137 -24.05(-4.58%)
May 31, 2023 533.00 584.48 481.78 524.55 416 +23.14(+4.61%)
May 30, 2023 507.52 507.52 455.00 501.41 178 +7.41(+1.50%)
May 26, 2023 480.87 525.72 454.61 494.00 279 +26.13(+5.58%)
May 25, 2023 506.74 507.00 442.00 467.87 275 -26.00(-5.26%)
May 24, 2023 507.00 507.00 468.00 493.87 115 -0.78(-0.16%)
May 23, 2023 510.90 531.70 469.30 494.65 198 -5.33(-1.07%)
May 22, 2023 522.99 524.55 461.50 499.98 219 +38.48(+8.34%)
May 19, 2023 663.00 663.00 448.50 461.50 1,065 -260.00(-36.04%)
May 18, 2023 767.00 780.00 702.00 721.50 127 -45.50(-5.93%)
May 17, 2023 844.87 844.87 715.91 767.00 452 -90.87(-10.59%)
May 16, 2023 859.82 918.97 767.00 857.87 544 -92.04(-9.69%)
May 15, 2023 981.50 2197 919.23 949.91 7,431 +234.78(+32.83%)
May 12, 2023 793.00 832.78 688.87 715.13 108 -129.87(-15.37%)
May 11, 2023 845.00 845.65 715.78 845.00 113 -26.00(-2.99%)
May 10, 2023 850.20 981.37 793.00 871.00 57 +11.83(+1.38%)
May 09, 2023 892.58 892.58 780.00 859.17 39 -53.56(-5.87%)
May 08, 2023 954.33 954.33 871.13 912.73 5 -28.60(-3.04%)
May 05, 2023 961.61 962.00 916.63 941.33 3 +25.48(+2.78%)
May 04, 2023 942.11 994.11 890.11 915.85 23 -26.26(-2.79%)
May 03, 2023 744.38 987.48 743.60 942.11 73 +162.11(+20.78%)
May 02, 2023 897.00 902.20 721.63 780.00 41 -115.96(-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 DalyCity.com & California Media Partners, LLC. All rights reserved.