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:

1847 Holdings Llc (NY: EFSH )

0.3258 -0.0312 (-8.74%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.3950 0.4000 0.3500 0.3570 385,993 -0.03(-8.46%)
Jun 13, 2024 0.4100 0.4100 0.3810 0.3900 178,630 -0.02(-4.88%)
Jun 12, 2024 0.4700 0.4725 0.3750 0.4100 327,751 -0.04(-8.75%)
Jun 11, 2024 0.4600 0.4701 0.3500 0.4493 533,587 -0.01(-1.34%)
Jun 10, 2024 0.7700 0.7890 0.3974 0.4554 2,520,580 -0.26(-36.31%)
Jun 07, 2024 0.8150 0.8290 0.6500 0.7150 534,332 -0.10(-12.80%)
Jun 06, 2024 0.8901 0.9136 0.7800 0.8200 216,293 -0.09(-9.44%)
Jun 05, 2024 0.9161 0.9299 0.8610 0.9055 119,830 -0.00(-0.26%)
Jun 04, 2024 0.8900 0.9320 0.7900 0.9079 289,236 -0.02(-2.34%)
Jun 03, 2024 0.8000 0.9300 0.6800 0.9297 977,606 -0.19(-16.95%)
May 31, 2024 1.170 1.190 1.080 1.119 134,255 -0.05(-4.32%)
May 30, 2024 1.200 1.260 1.090 1.170 366,981 -0.06(-4.88%)
May 29, 2024 1.300 1.350 1.170 1.230 717,794 -0.12(-8.89%)
May 28, 2024 1.220 1.440 1.220 1.350 901,614 +0.12(+10.11%)
May 24, 2024 1.260 1.280 1.220 1.226 288,370 -0.03(-2.70%)
May 23, 2024 1.350 1.370 1.210 1.260 346,052 -0.09(-6.67%)
May 22, 2024 1.390 1.420 1.310 1.350 130,903 -0.04(-2.88%)
May 21, 2024 1.370 1.410 1.300 1.390 187,630 +0.03(+2.21%)
May 20, 2024 1.400 1.463 1.290 1.360 212,461 -0.06(-4.23%)
May 17, 2024 1.460 1.598 1.290 1.420 306,675 -0.09(-5.96%)
May 16, 2024 1.570 1.599 1.460 1.510 257,755 +0.04(+2.72%)
May 15, 2024 1.590 1.615 1.450 1.470 206,719 -0.03(-2.00%)
May 14, 2024 1.540 1.700 1.448 1.500 317,582 -0.10(-6.25%)
May 13, 2024 2.490 2.490 1.510 1.600 824,528 -0.68(-29.82%)
May 10, 2024 2.360 2.380 2.210 2.280 113,129 -0.08(-3.39%)
May 09, 2024 2.530 2.530 2.320 2.360 167,973 -0.04(-1.67%)
May 08, 2024 2.550 2.580 2.360 2.400 198,129 -0.29(-10.78%)
May 07, 2024 3.040 3.090 2.480 2.690 442,980 -0.07(-2.54%)
May 06, 2024 2.750 3.140 2.710 2.760 663,540 +0.18(+6.98%)
May 03, 2024 2.550 2.590 2.470 2.580 160,370 +0.08(+3.20%)
May 02, 2024 2.710 2.735 2.450 2.500 154,618 -0.07(-2.72%)
May 01, 2024 2.550 2.620 2.370 2.570 202,332 +0.12(+4.90%)
Apr 30, 2024 2.480 2.620 2.330 2.450 174,997 +0.08(+3.38%)
Apr 29, 2024 2.910 2.910 2.270 2.370 364,092 -0.08(-3.27%)
Apr 26, 2024 2.420 2.600 2.370 2.450 221,847 +0.05(+2.08%)
Apr 25, 2024 2.920 2.920 2.400 2.400 271,150 -0.44(-15.49%)
Apr 24, 2024 2.980 2.990 2.790 2.840 283,007 +0.05(+1.79%)
Apr 23, 2024 2.490 2.800 2.400 2.790 469,941 +0.42(+17.92%)
Apr 22, 2024 2.180 2.750 2.150 2.366 579,884 +0.24(+11.08%)
Apr 19, 2024 1.760 2.200 1.760 2.130 247,352 +0.40(+23.12%)
Apr 18, 2024 1.860 1.990 1.710 1.730 179,669 -0.12(-6.49%)
Apr 17, 2024 2.470 2.466 1.790 1.850 227,358 -0.48(-20.60%)
Apr 16, 2024 2.460 2.460 2.000 2.330 90,007 -0.04(-1.69%)
Apr 15, 2024 2.380 2.466 2.260 2.370 78,284 +0.02(+0.85%)
Apr 12, 2024 2.300 2.850 2.300 2.350 435,663 +0.02(+0.86%)
Apr 11, 2024 2.400 2.400 2.230 2.330 108,682 +0.15(+6.88%)
Apr 10, 2024 2.070 2.270 2.050 2.180 97,572 +0.10(+4.81%)
Apr 09, 2024 2.640 2.640 2.000 2.080 218,856 -0.36(-14.75%)
Apr 08, 2024 2.670 2.810 2.378 2.440 353,184 -0.29(-10.62%)
Apr 05, 2024 2.220 2.900 2.220 2.730 385,388 +0.47(+20.80%)
Apr 04, 2024 2.300 2.610 2.260 2.260 246,040 -0.08(-3.42%)
Apr 03, 2024 2.180 2.400 2.160 2.340 93,966 +0.11(+4.93%)
Apr 02, 2024 2.100 2.290 1.640 2.230 202,253 +0.18(+8.78%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.