Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

1847 Holdings Llc (NY: EFSH )

2.350 -0.220 (-8.56%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.490 2.490 2.180 2.350 46,845 -0.22(-8.56%)
Aug 22, 2024 2.290 2.670 2.250 2.570 181,889 +0.25(+10.78%)
Aug 21, 2024 2.370 2.640 2.170 2.320 242,288 -0.05(-2.03%)
Aug 20, 2024 2.020 2.450 1.860 2.368 181,301 +0.29(+13.95%)
Aug 19, 2024 2.040 2.115 2.000 2.078 29,202 -0.01(-0.47%)
Aug 16, 2024 2.000 2.120 1.960 2.088 33,294 +0.04(+2.06%)
Aug 15, 2024 2.010 2.140 1.910 2.046 55,711 -0.00(-0.20%)
Aug 14, 2024 2.060 2.200 1.910 2.050 104,260 -0.01(-0.49%)
Aug 13, 2024 2.150 2.205 1.960 2.060 159,018 -0.04(-1.90%)
Aug 12, 2024 2.220 2.690 2.000 2.100 581,126 +0.02(+1.12%)
Aug 09, 2024 2.130 2.480 1.960 2.077 61,289 -0.05(-2.50%)
Aug 08, 2024 2.530 2.760 2.040 2.130 425,572 -0.43(-16.80%)
Aug 07, 2024 2.400 2.700 2.400 2.560 167,647 +0.12(+4.92%)
Aug 06, 2024 2.230 2.485 2.010 2.440 82,362 +0.16(+7.02%)
Aug 05, 2024 2.210 2.280 2.110 2.280 14,369 -0.07(-2.98%)
Aug 02, 2024 2.490 2.490 2.240 2.350 36,302 -0.09(-3.81%)
Aug 01, 2024 2.600 2.625 2.210 2.443 79,483 -0.09(-3.63%)
Jul 31, 2024 2.530 2.624 2.000 2.535 140,646 +0.17(+6.97%)
Jul 30, 2024 2.650 2.840 2.290 2.370 88,856 -0.31(-11.57%)
Jul 29, 2024 2.990 3.000 2.617 2.680 56,160 -0.32(-10.66%)
Jul 26, 2024 2.700 3.100 2.680 3.000 66,361 +0.32(+11.94%)
Jul 25, 2024 2.430 2.770 2.160 2.680 103,484 +0.04(+1.32%)
Jul 24, 2024 2.190 2.730 1.950 2.645 235,093 +0.64(+31.59%)
Jul 23, 2024 2.530 4.120 1.810 2.010 987,183 -0.42(-17.28%)
Jul 22, 2024 2.570 2.590 2.360 2.430 44,899 -0.21(-7.95%)
Jul 19, 2024 2.540 2.830 2.540 2.640 27,193 +0.11(+4.35%)
Jul 18, 2024 2.720 2.776 2.500 2.530 87,768 -0.18(-6.64%)
Jul 17, 2024 2.780 2.870 2.710 2.710 11,481 -0.05(-1.92%)
Jul 16, 2024 2.760 2.880 2.700 2.763 34,227 +0.02(+0.80%)
Jul 15, 2024 2.830 2.977 2.550 2.741 21,613 -0.18(-6.13%)
Jul 12, 2024 3.160 3.160 2.747 2.920 48,328 -0.18(-5.67%)
Jul 11, 2024 3.110 3.850 2.650 3.095 222,179 +0.07(+2.16%)
Jul 10, 2024 2.520 3.418 2.480 3.030 211,444 +0.43(+16.54%)
Jul 09, 2024 2.390 2.679 2.200 2.600 93,225 +0.30(+12.84%)
Jul 08, 2024 2.210 2.600 2.210 2.304 133,310 -0.55(-19.36%)
Jul 05, 2024 3.159 3.425 2.812 2.857 52,511 -0.20(-6.43%)
Jul 03, 2024 2.860 3.055 2.756 3.054 26,267 +0.19(+6.77%)
Jul 02, 2024 3.146 3.202 2.841 2.860 30,168 -0.39(-12.00%)
Jul 01, 2024 3.827 3.827 3.192 3.250 21,202 -0.36(-9.88%)
Jun 28, 2024 3.825 4.160 3.406 3.606 52,554 -0.80(-18.07%)
Jun 27, 2024 4.290 4.485 4.225 4.402 43,277 +0.07(+1.68%)
Jun 26, 2024 4.124 4.355 4.103 4.329 12,982 +0.22(+5.31%)
Jun 25, 2024 4.480 4.518 4.044 4.111 6,742 -0.31(-7.00%)
Jun 24, 2024 4.680 4.701 3.901 4.420 23,013 +0.04(+0.89%)
Jun 21, 2024 4.160 4.477 3.901 4.381 28,114 +0.16(+3.69%)
Jun 20, 2024 3.764 4.290 3.705 4.225 34,489 +0.30(+7.62%)
Jun 18, 2024 4.085 4.176 3.670 3.926 34,953 -0.29(-6.82%)
Jun 17, 2024 4.550 4.914 3.917 4.213 34,078 -0.43(-9.22%)
Jun 14, 2024 5.135 5.200 4.550 4.641 29,691 -0.43(-8.46%)
Jun 13, 2024 5.330 5.330 4.953 5.070 13,740 -0.26(-4.88%)
Jun 12, 2024 6.110 6.143 4.875 5.330 25,211 -0.51(-8.75%)
Jun 11, 2024 5.980 6.111 4.550 5.841 41,045 -0.08(-1.34%)
Jun 10, 2024 10.01 10.26 5.166 5.920 193,890 -3.37(-36.31%)
Jun 07, 2024 10.60 10.78 8.450 9.295 41,102 -1.37(-12.80%)
Jun 06, 2024 11.57 11.88 10.14 10.66 16,637 -1.11(-9.44%)
Jun 05, 2024 11.91 12.09 11.19 11.77 9,217 -0.03(-0.26%)
Jun 04, 2024 11.57 12.12 10.27 11.80 22,248 -0.28(-2.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.