Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ProFrac Holding Corp. - Class A Common Stock (NQ: ACDC )

8.850 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 8.980 9.180 8.770 8.850 397,116 +0.03(+0.34%)
Jun 11, 2024 8.720 8.880 8.590 8.820 478,639 -0.05(-0.56%)
Jun 10, 2024 8.810 9.040 8.680 8.870 478,715 +0.14(+1.60%)
Jun 07, 2024 8.750 8.820 8.650 8.730 438,291 -0.08(-0.91%)
Jun 06, 2024 8.660 8.860 8.660 8.810 412,298 +0.11(+1.26%)
Jun 05, 2024 8.810 8.980 8.690 8.700 733,494 -0.05(-0.57%)
Jun 04, 2024 9.010 9.060 8.660 8.750 1,058,079 -0.40(-4.37%)
Jun 03, 2024 9.690 9.690 8.930 9.150 1,139,249 -0.47(-4.89%)
May 31, 2024 9.480 9.750 9.380 9.620 824,531 +0.32(+3.44%)
May 30, 2024 9.330 9.560 9.270 9.300 508,492 -0.04(-0.43%)
May 29, 2024 9.580 9.660 9.250 9.340 1,162,409 -0.29(-3.06%)
May 28, 2024 9.400 9.660 9.395 9.635 1,097,381 +0.45(+4.84%)
May 24, 2024 9.460 9.570 9.185 9.190 1,044,781 -0.21(-2.23%)
May 23, 2024 9.500 9.640 9.070 9.400 1,096,898 -0.07(-0.74%)
May 22, 2024 9.600 9.730 9.310 9.470 1,792,224 -0.06(-0.63%)
May 21, 2024 9.150 9.660 9.125 9.530 1,294,554 +0.29(+3.14%)
May 20, 2024 9.040 9.340 8.910 9.240 1,444,976 +0.23(+2.55%)
May 17, 2024 8.340 9.040 8.091 9.010 2,169,035 +0.46(+5.38%)
May 16, 2024 8.870 8.985 8.480 8.550 573,986 -0.40(-4.47%)
May 15, 2024 8.710 9.050 8.390 8.950 1,832,909 +0.24(+2.76%)
May 14, 2024 7.830 8.720 7.830 8.710 1,557,171 +0.79(+9.97%)
May 13, 2024 7.840 8.130 7.779 7.920 1,138,105 -0.02(-0.25%)
May 10, 2024 8.240 8.440 7.790 7.940 1,142,989 -0.31(-3.76%)
May 09, 2024 7.940 8.504 7.770 8.250 3,184,721 +1.16(+16.36%)
May 08, 2024 7.200 7.330 7.040 7.090 1,431,669 -0.25(-3.41%)
May 07, 2024 7.370 7.570 7.270 7.340 863,852 -0.03(-0.41%)
May 06, 2024 6.940 7.390 6.940 7.370 1,145,718 +0.41(+5.89%)
May 03, 2024 6.930 7.170 6.930 6.960 893,514 +0.09(+1.38%)
May 02, 2024 6.910 6.980 6.740 6.865 1,062,550 +0.04(+0.51%)
May 01, 2024 7.220 7.370 6.815 6.830 1,307,626 -0.44(-6.05%)
Apr 30, 2024 7.870 7.890 7.250 7.270 1,457,354 -0.74(-9.24%)
Apr 29, 2024 8.220 8.360 8.010 8.010 564,479 -0.22(-2.67%)
Apr 26, 2024 8.100 8.300 7.930 8.230 591,924 +0.13(+1.60%)
Apr 25, 2024 8.050 8.120 7.705 8.100 693,318 +0.00(+0.00%)
Apr 24, 2024 8.260 8.320 8.030 8.100 709,099 -0.15(-1.82%)
Apr 23, 2024 8.010 8.305 7.890 8.250 915,304 +0.21(+2.61%)
Apr 22, 2024 8.040 8.120 7.735 8.040 770,509 -0.07(-0.86%)
Apr 19, 2024 7.760 8.150 7.760 8.110 1,506,910 +0.18(+2.27%)
Apr 18, 2024 7.460 8.010 7.450 7.930 1,591,509 +0.44(+5.87%)
Apr 17, 2024 7.890 8.105 7.460 7.490 795,772 -0.47(-5.90%)
Apr 16, 2024 8.320 8.320 7.623 7.960 1,273,735 -0.53(-6.24%)
Apr 15, 2024 8.650 9.100 8.470 8.490 1,032,870 +0.04(+0.47%)
Apr 12, 2024 8.400 8.505 8.270 8.450 740,949 +0.16(+1.93%)
Apr 11, 2024 8.530 8.620 8.260 8.290 844,545 -0.18(-2.13%)
Apr 10, 2024 8.510 8.575 8.330 8.470 502,680 -0.19(-2.19%)
Apr 09, 2024 8.830 8.985 8.585 8.660 631,843 -0.09(-1.03%)
Apr 08, 2024 9.050 9.090 8.600 8.750 1,122,819 -0.21(-2.34%)
Apr 05, 2024 8.870 8.975 8.710 8.960 896,243 +0.10(+1.13%)
Apr 04, 2024 9.050 9.070 8.780 8.860 1,231,433 -0.10(-1.12%)
Apr 03, 2024 8.570 9.005 8.570 8.960 893,581 +0.36(+4.19%)
Apr 02, 2024 8.560 8.690 8.490 8.600 979,612 +0.08(+0.94%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.