Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

1847 Holdings Llc (OP: EFSH )

1.450 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 2, 2022 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 (%)
Apr 29, 2022 3.250 3.500 3.020 3.260 6,138 -0.24(-6.86%)
Apr 28, 2022 3.450 4.200 3.020 3.500 64,062 +0.10(+2.94%)
Apr 27, 2022 2.450 4.500 2.450 3.400 110,522 +0.95(+38.78%)
Apr 26, 2022 2.100 2.450 1.940 2.450 103,813 +0.43(+21.29%)
Apr 25, 2022 1.600 2.020 1.600 2.020 9,524 -0.01(-0.49%)
Apr 22, 2022 2.030 2.030 2.030 2.030 575 +0.04(+2.01%)
Apr 21, 2022 1.990 1.990 1.990 1.990 501 -0.04(-1.97%)
Apr 19, 2022 2.030 33 -0.01(-0.49%)
Apr 14, 2022 2.040 5 +0.06(+3.03%)
Apr 13, 2022 2.100 2.100 1.550 1.980 550 -0.20(-9.17%)
Apr 12, 2022 2.180 2.180 2.180 2.180 179 +0.00(+0.00%)
Apr 11, 2022 1.750 2.180 1.550 2.180 1,161 +0.20(+10.10%)
Apr 08, 2022 1.990 1.990 1.560 1.980 2,052 +0.18(+10.00%)
Apr 05, 2022 1.800 0 -0.19(-9.55%)
Apr 04, 2022 2.200 2.200 1.610 1.990 3,815 -0.21(-9.55%)
Apr 01, 2022 2.200 2.200 2.200 2.200 455 +0.20(+10.00%)
Mar 31, 2022 1.900 2.270 1.900 2.000 3,201 +0.01(+0.50%)
Mar 29, 2022 1.990 76 +0.10(+5.29%)
Mar 28, 2022 1.750 1.890 1.750 1.890 547 +0.00(+0.00%)
Mar 25, 2022 1.900 1.900 1.890 1.890 324 +0.12(+6.78%)
Mar 24, 2022 1.800 1.800 1.770 1.770 1,050 -0.08(-4.32%)
Mar 23, 2022 1.850 2.000 1.790 1.850 6,118 -0.10(-5.13%)
Mar 22, 2022 1.970 1.970 1.870 1.950 3,025 -0.02(-1.02%)
Mar 18, 2022 1.970 55 +0.00(+0.01%)
Mar 17, 2022 1.970 1.970 1.970 1.970 250 +0.33(+20.12%)
Mar 16, 2022 1.690 1.690 1.400 1.640 22,832 -0.11(-6.29%)
Mar 15, 2022 1.430 1.750 1.310 1.750 16,700 +0.32(+22.38%)
Mar 14, 2022 1.560 1.560 1.430 1.430 728 -0.13(-8.33%)
Mar 11, 2022 1.690 1.690 1.430 1.560 8,400 -0.13(-7.69%)
Mar 10, 2022 1.480 1.690 1.480 1.690 1,650 +0.21(+14.19%)
Mar 09, 2022 1.615 1.700 1.440 1.480 16,927 -0.17(-10.30%)
Mar 08, 2022 1.550 1.710 1.550 1.650 50,190 +0.05(+3.12%)
Mar 07, 2022 1.640 1.880 1.550 1.600 26,344 -0.10(-5.88%)
Mar 04, 2022 1.650 1.750 1.650 1.700 24,268 -0.17(-9.09%)
Mar 03, 2022 1.880 1.880 1.870 1.870 1,117 -0.01(-0.53%)
Mar 02, 2022 1.700 1.880 1.700 1.880 1,800 +0.08(+4.44%)
Mar 01, 2022 1.800 1.910 1.720 1.800 20,888 -0.10(-5.26%)
Feb 28, 2022 2.000 2.000 1.900 1.900 17,925 -0.10(-5.00%)
Feb 25, 2022 1.950 2.190 1.900 2.000 12,195 +0.05(+2.56%)
Feb 24, 2022 1.970 2.050 1.750 1.950 4,252 -0.10(-4.88%)
Feb 23, 2022 2.000 2.050 2.000 2.050 17,260 +0.05(+2.50%)
Feb 22, 2022 2.200 2.200 2.000 2.000 38,173 -0.32(-13.79%)
Feb 18, 2022 2.320 0 -0.60(-20.55%)
Feb 17, 2022 2.620 2.920 2.410 2.920 19,500 +0.37(+14.51%)
Feb 16, 2022 3.300 3.950 2.550 2.550 8,513 -0.27(-9.57%)
Feb 15, 2022 3.250 3.250 2.730 2.820 5,953 +0.12(+4.44%)
Feb 14, 2022 2.700 2.700 2.320 2.700 1,938 +0.04(+1.50%)
Feb 11, 2022 2.660 2.660 2.660 2.660 100 +0.16(+6.40%)
Feb 10, 2022 2.660 2.660 2.500 2.500 2,105 -0.15(-5.66%)
Feb 09, 2022 2.700 2.700 2.570 2.650 2,097 +0.15(+6.00%)
Feb 08, 2022 2.580 2.600 2.500 2.500 3,119 +0.00(+0.00%)
Feb 07, 2022 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Feb 04, 2022 2.450 2.450 2.400 2.400 3,284 +0.00(+0.00%)
Feb 03, 2022 2.760 1.995 2.400 25,509 -0.20(-7.69%)
Feb 02, 2022 2.600 3.200 2.500 2.600 31,190 +0.10(+4.00%)
Feb 01, 2022 2.500 2.500 2.500 2.500 1,900 +0.00(+0.00%)
Jan 31, 2022 2.100 2.750 2.100 2.500 1,769 +0.52(+26.26%)
Jan 28, 2022 2.100 2.100 1.980 1.980 791 -0.12(-5.71%)
Jan 25, 2022 2.100 0 -0.17(-7.49%)
Jan 24, 2022 2.270 2.270 2.270 2.270 900 -0.03(-1.30%)
Jan 20, 2022 2.300 0 +0.00(+0.00%)
Jan 19, 2022 2.300 2.470 2.300 2.300 3,394 +0.00(+0.00%)
Jan 18, 2022 2.300 2.300 2.300 2.300 109 +0.05(+2.22%)
Jan 10, 2022 2.250 0 +0.09(+4.17%)
Jan 05, 2022 2.160 2.160 2.160 0 +0.10(+4.85%)
Dec 28, 2021 2.060 2.060 2.060 10 -0.39(-15.92%)
Dec 27, 2021 2.500 2.500 2.450 2.450 2,311 +0.00(+0.00%)
Dec 22, 2021 2.450 2.450 2.450 0 -0.04(-1.61%)
Dec 17, 2021 2.490 2.490 2.490 0 +0.00(+0.00%)
Dec 16, 2021 2.490 2.490 2.490 2.490 1,050 +0.48(+23.88%)
Dec 15, 2021 2.050 2.250 2.010 2.010 4,600 -0.04(-1.95%)
Dec 13, 2021 2.050 2.050 2.050 0 -0.15(-6.82%)
Dec 06, 2021 2.200 2.200 2.200 20 -0.05(-2.22%)
Dec 02, 2021 2.250 2.250 2.250 0 +0.20(+9.76%)
Dec 01, 2021 2.050 2.050 2.050 2.050 228 -0.15(-6.82%)
Nov 30, 2021 2.500 2.500 2.200 2.200 3,323 +0.00(+0.00%)
Nov 29, 2021 2.200 2.200 2.200 2.200 261 -0.09(-3.93%)
Nov 26, 2021 2.290 2.290 2.290 2.290 500 -0.06(-2.55%)
Nov 23, 2021 2.350 2.350 2.350 0 -0.25(-9.62%)
Nov 22, 2021 2.400 2.600 2.400 2.600 409 +0.10(+4.00%)
Nov 19, 2021 2.500 2.500 1.900 2.500 4,278 +0.39(+18.48%)
Nov 18, 2021 2.100 2.110 2.110 2.110 7,254 +0.12(+6.03%)
Nov 17, 2021 1.950 1.990 1.950 1.990 1,000 +0.08(+4.19%)
Nov 16, 2021 2.050 2.050 1.910 1.910 1,745 -0.09(-4.50%)
Nov 15, 2021 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Nov 12, 2021 2.000 2.000 2.000 2.000 3,000 +0.00(+0.00%)
Nov 11, 2021 2.000 2.000 2.000 2.000 2,545 +0.15(+8.11%)
Nov 08, 2021 1.850 1.850 1.850 0 +0.03(+1.65%)
Nov 03, 2021 1.820 1.820 1.820 189 -0.15(-7.61%)
Nov 02, 2021 1.970 1.970 1.970 1.970 505 +0.00(+0.00%)
Oct 29, 2021 1.970 1.970 1.970 0 +0.17(+9.44%)
Oct 25, 2021 1.800 1.800 1.800 0 -0.10(-5.26%)
Oct 20, 2021 1.900 1.900 1.900 0 +0.15(+8.57%)
Oct 19, 2021 1.770 1.870 1.750 1.750 4,200 +0.08(+4.79%)
Oct 15, 2021 1.670 1.670 1.670 600 -0.16(-8.74%)
Oct 14, 2021 1.745 1.830 1.745 1.830 6,656 +0.14(+8.28%)
Oct 11, 2021 1.690 1.690 1.690 0 +0.07(+4.32%)
Sep 30, 2021 1.620 1.620 1.620 0 -0.05(-2.99%)
Sep 28, 2021 1.670 1.670 1.670 1 -0.03(-1.76%)
Sep 27, 2021 1.700 1.700 1.700 1.700 750 +0.01(+0.89%)
Sep 24, 2021 1.685 1.685 1.685 1.685 500 +0.03(+1.51%)
Sep 15, 2021 1.660 1.660 1.660 0 -0.04(-2.35%)
Sep 14, 2021 1.620 1.700 1.620 1.700 999 -0.05(-2.86%)
Sep 09, 2021 1.750 1.750 1.750 0 +0.23(+15.13%)
Aug 31, 2021 1.520 1.520 1.520 142 -0.48(-24.00%)
Aug 27, 2021 2.000 2.000 2.000 0 +0.50(+33.33%)
Aug 26, 2021 1.500 1.500 1.500 1.500 157 -0.20(-11.76%)
Aug 24, 2021 1.700 1.700 1.700 0 -0.01(-0.58%)
Aug 18, 2021 1.710 1.710 1.710 0 -0.01(-0.58%)
Aug 06, 2021 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 02, 2021 1.720 1.720 1.720 0 +0.00(+0.00%)
Jul 26, 2021 1.720 1.720 1.720 0 -0.09(-4.97%)
Jul 23, 2021 1.850 1.850 1.810 1.810 400 +0.00(+0.00%)
Jul 20, 2021 1.810 1.810 1.810 0 -0.04(-2.16%)
Jul 19, 2021 1.890 1.890 1.850 1.850 10,300 -0.03(-1.60%)
Jul 16, 2021 1.880 1.880 1.880 1.880 100 +0.04(+2.17%)
Jul 14, 2021 1.840 1.840 1.840 105 -0.01(-0.54%)
Jul 13, 2021 2.000 2.000 1.850 1.850 2,710 -0.01(-0.54%)
Jul 07, 2021 1.860 1.860 1.860 0 -0.49(-20.85%)
Jul 06, 2021 2.400 2.400 2.010 2.350 400 -0.05(-2.08%)
Jul 01, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 30, 2021 2.350 2.400 2.350 2.400 320 +0.15(+6.67%)
Jun 29, 2021 2.250 2.250 2.250 2.250 169 +0.00(+0.00%)
Jun 28, 2021 2.350 2.350 2.250 2.250 11,850 +0.39(+20.97%)
Jun 16, 2021 1.860 1.860 1.860 100 -0.47(-20.17%)
Jun 10, 2021 2.330 2.330 2.330 30 +0.06(+2.64%)
Jun 08, 2021 2.270 2.270 2.270 2 +0.27(+13.50%)
Jun 03, 2021 2.000 2.000 2.000 0 +0.49(+32.45%)
Jun 01, 2021 1.510 1.510 1.510 0 -0.44(-22.56%)
May 28, 2021 2.050 2.050 1.950 1.950 500 -0.44(-18.41%)
May 27, 2021 2.120 2.400 2.120 2.390 7,658 +0.27(+12.74%)
May 26, 2021 2.120 2.120 2.120 2.120 300 -0.02(-0.93%)
May 25, 2021 2.140 2.140 2.140 2.140 1,100 +0.19(+9.46%)
May 21, 2021 1.955 1.955 1.955 0 +0.05(+2.36%)
May 20, 2021 1.910 1.910 1.910 1.910 400 +0.25(+15.41%)
May 19, 2021 1.810 1.810 1.600 1.655 4,461 -0.16(-8.56%)
May 14, 2021 1.810 1.810 1.810 0 -0.03(-1.63%)
May 13, 2021 1.837 1.840 1.837 1.840 591 +0.03(+1.66%)
May 12, 2021 1.810 1.810 1.810 1.810 1,600 -0.19(-9.50%)
May 11, 2021 1.850 2.000 1.850 2.000 400 +0.15(+8.11%)
May 07, 2021 1.850 1.850 1.850 0 -0.05(-2.63%)
May 05, 2021 1.900 1.900 1.900 0 +0.12(+6.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.