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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.180 +1.090 (+15.37%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2024 8.470 8.660 8.220 8.520 1,378,500 +0.16(+1.91%)
Mar 28, 2024 8.370 8.375 8.365 8.360 1,169,281 +0.10(+1.21%)
Mar 27, 2024 8.040 8.370 7.780 8.260 1,668,547 +0.26(+3.25%)
Mar 26, 2024 8.330 8.370 7.970 8.000 934,705 -0.30(-3.61%)
Mar 25, 2024 8.180 8.430 8.180 8.300 721,933 +0.15(+1.84%)
Mar 22, 2024 8.390 8.520 8.080 8.150 683,221 -0.23(-2.74%)
Mar 21, 2024 8.250 8.480 8.240 8.380 884,923 +0.17(+2.07%)
Mar 20, 2024 8.170 8.360 7.940 8.210 908,750 -0.01(-0.12%)
Mar 19, 2024 7.720 8.520 7.620 8.220 1,541,219 +0.40(+5.12%)
Mar 18, 2024 7.950 8.015 7.550 7.820 1,132,344 -0.10(-1.26%)
Mar 15, 2024 7.800 8.090 7.790 7.920 1,515,124 +0.13(+1.67%)
Mar 14, 2024 7.320 7.865 7.260 7.790 1,633,591 +0.42(+5.70%)
Mar 13, 2024 7.260 8.170 7.260 7.370 2,799,054 -0.56(-7.06%)
Mar 12, 2024 7.810 7.960 7.690 7.930 697,870 +0.11(+1.41%)
Mar 11, 2024 7.800 7.910 7.650 7.820 480,200 +0.02(+0.26%)
Mar 08, 2024 8.000 8.180 7.740 7.800 531,971 -0.10(-1.27%)
Mar 07, 2024 7.810 8.040 7.755 7.900 524,864 +0.11(+1.41%)
Mar 06, 2024 8.490 8.520 7.790 7.790 854,155 -0.52(-6.26%)
Mar 05, 2024 8.190 8.480 8.180 8.310 566,301 +0.05(+0.61%)
Mar 04, 2024 8.510 8.510 8.210 8.260 902,060 -0.16(-1.90%)
Mar 01, 2024 8.250 8.540 8.235 8.420 822,373 +0.24(+2.93%)
Feb 29, 2024 8.210 8.400 8.080 8.180 963,712 +0.04(+0.49%)
Feb 28, 2024 8.040 8.310 8.000 8.140 616,415 +0.07(+0.87%)
Feb 27, 2024 7.590 8.110 7.570 8.070 1,166,062 +0.51(+6.75%)
Feb 26, 2024 7.540 7.795 7.420 7.560 882,461 -0.05(-0.66%)
Feb 23, 2024 7.250 7.835 7.120 7.610 1,294,277 +0.28(+3.82%)
Feb 22, 2024 7.290 7.380 7.145 7.330 855,512 -0.03(-0.41%)
Feb 21, 2024 7.550 7.670 7.230 7.360 571,433 -0.20(-2.65%)
Feb 20, 2024 7.510 7.600 7.460 7.560 773,563 -0.03(-0.40%)
Feb 16, 2024 7.410 7.667 7.250 7.590 758,588 +0.25(+3.41%)
Feb 15, 2024 6.820 7.395 6.820 7.340 883,367 +0.61(+9.06%)
Feb 14, 2024 6.940 6.970 6.710 6.730 762,999 -0.14(-2.04%)
Feb 13, 2024 7.130 7.150 6.800 6.870 917,744 -0.38(-5.24%)
Feb 12, 2024 7.230 7.770 7.200 7.250 678,342 -0.06(-0.82%)
Feb 09, 2024 7.380 7.440 7.225 7.310 715,883 -0.02(-0.27%)
Feb 08, 2024 6.950 7.405 6.910 7.330 684,675 +0.37(+5.32%)
Feb 07, 2024 7.210 7.460 6.910 6.960 557,793 -0.22(-3.06%)
Feb 06, 2024 6.890 7.310 6.850 7.180 700,578 +0.28(+4.06%)
Feb 05, 2024 6.910 6.940 6.630 6.900 810,760 -0.12(-1.71%)
Feb 02, 2024 7.450 7.460 7.020 7.020 767,321 -0.51(-6.77%)
Feb 01, 2024 7.960 8.050 7.420 7.530 916,649 -0.38(-4.80%)
Jan 31, 2024 8.240 8.360 7.910 7.910 834,469 -0.37(-4.47%)
Jan 30, 2024 7.650 8.320 7.625 8.280 1,799,216 +0.56(+7.25%)
Jan 29, 2024 7.670 7.740 7.490 7.720 445,820 -0.01(-0.13%)
Jan 26, 2024 7.680 7.980 7.680 7.730 481,731 +0.08(+1.05%)
Jan 25, 2024 7.710 7.710 7.270 7.650 802,488 +0.11(+1.46%)
Jan 24, 2024 7.400 7.720 7.200 7.540 956,766 +0.17(+2.31%)
Jan 23, 2024 7.470 7.530 7.140 7.370 728,488 -0.09(-1.21%)
Jan 22, 2024 7.240 7.490 7.110 7.460 748,117 +0.22(+3.04%)
Jan 19, 2024 7.150 7.280 7.060 7.240 700,127 +0.12(+1.69%)
Jan 18, 2024 7.000 7.135 6.910 7.120 554,245 +0.12(+1.71%)
Jan 17, 2024 6.780 7.010 6.460 7.000 717,514 +0.03(+0.43%)
Jan 16, 2024 7.360 7.320 6.930 6.970 696,178 -0.49(-6.57%)
Jan 12, 2024 7.540 7.660 7.350 7.460 540,791 +0.08(+1.08%)
Jan 11, 2024 7.450 7.450 7.120 7.380 748,009 -0.04(-0.54%)
Jan 10, 2024 7.790 7.790 7.310 7.420 632,064 -0.41(-5.24%)
Jan 09, 2024 7.920 7.920 7.560 7.830 687,677 -0.12(-1.51%)
Jan 08, 2024 7.740 7.970 7.580 7.950 625,899 -0.05(-0.62%)
Jan 05, 2024 7.700 8.090 7.620 8.000 878,750 +0.36(+4.71%)
Jan 04, 2024 8.070 8.095 7.600 7.640 940,133 -0.31(-3.90%)
Jan 03, 2024 7.900 8.100 7.580 7.950 713,250 -0.03(-0.38%)
Jan 02, 2024 8.180 8.610 7.920 7.980 1,038,867 -0.50(-5.90%)
Dec 29, 2023 8.540 8.550 8.410 8.480 469,055 -0.08(-0.93%)
Dec 28, 2023 8.600 8.790 8.420 8.560 780,721 +0.05(+0.59%)
Dec 27, 2023 8.600 8.675 8.500 8.510 454,431 -0.13(-1.50%)
Dec 26, 2023 8.490 8.750 8.420 8.640 825,535 +0.28(+3.35%)
Dec 22, 2023 8.510 8.600 8.270 8.360 471,181 -0.01(-0.12%)
Dec 21, 2023 8.210 8.605 8.010 8.370 578,064 +0.13(+1.58%)
Dec 20, 2023 8.660 8.900 8.210 8.240 886,723 -0.41(-4.74%)
Dec 19, 2023 8.250 8.660 8.160 8.650 554,771 +0.44(+5.36%)
Dec 18, 2023 8.440 8.560 8.160 8.210 879,452 +0.03(+0.37%)
Dec 15, 2023 8.730 8.830 8.115 8.180 1,018,900 -0.47(-5.43%)
Dec 14, 2023 8.520 8.975 8.500 8.650 828,714 +0.44(+5.36%)
Dec 13, 2023 7.840 8.240 7.635 8.210 841,233 +0.41(+5.26%)
Dec 12, 2023 7.910 7.930 7.670 7.800 663,436 -0.24(-2.99%)
Dec 11, 2023 7.880 8.070 7.880 8.040 524,555 +0.07(+0.88%)
Dec 08, 2023 7.830 8.090 7.690 7.970 476,933 +0.31(+4.05%)
Dec 07, 2023 7.700 7.800 7.580 7.660 435,441 +0.03(+0.39%)
Dec 06, 2023 8.000 8.210 7.610 7.630 769,315 -0.43(-5.33%)
Dec 05, 2023 8.410 8.480 8.040 8.060 584,656 -0.42(-4.95%)
Dec 04, 2023 8.340 8.530 8.155 8.480 450,884 +0.08(+0.95%)
Dec 01, 2023 8.030 8.410 7.930 8.400 524,505 +0.34(+4.22%)
Nov 30, 2023 8.100 8.420 7.940 8.060 643,288 +0.00(+0.00%)
Nov 29, 2023 8.160 8.205 7.955 8.060 507,169 -0.02(-0.25%)
Nov 28, 2023 8.270 8.300 8.000 8.080 536,977 -0.14(-1.70%)
Nov 27, 2023 8.380 8.470 8.160 8.220 684,990 -0.16(-1.91%)
Nov 24, 2023 8.410 8.670 8.320 8.380 286,367 +0.04(+0.48%)
Nov 22, 2023 7.970 8.355 7.820 8.340 1,236,085 +0.18(+2.21%)
Nov 21, 2023 8.190 8.230 7.960 8.160 806,069 -0.15(-1.81%)
Nov 20, 2023 8.500 8.610 8.290 8.310 645,042 -0.11(-1.31%)
Nov 17, 2023 8.250 8.450 8.200 8.420 733,599 +0.32(+3.95%)
Nov 16, 2023 8.640 8.640 7.870 8.100 1,033,269 -0.63(-7.22%)
Nov 15, 2023 8.890 9.150 8.555 8.730 719,497 -0.16(-1.80%)
Nov 14, 2023 8.670 9.170 8.600 8.890 1,228,362 +0.40(+4.71%)
Nov 13, 2023 7.930 8.650 7.930 8.490 925,238 +0.51(+6.39%)
Nov 10, 2023 8.110 8.170 7.750 7.980 676,195 +0.03(+0.38%)
Nov 09, 2023 8.140 9.010 7.810 7.950 1,302,212 -0.44(-5.24%)
Nov 08, 2023 8.390 8.550 8.180 8.390 1,285,496 -0.01(-0.12%)
Nov 07, 2023 9.050 9.100 8.290 8.400 1,158,411 -0.79(-8.60%)
Nov 06, 2023 9.690 9.790 9.180 9.190 463,938 -0.44(-4.57%)
Nov 03, 2023 9.690 10.14 9.570 9.630 402,909 +0.05(+0.52%)
Nov 02, 2023 9.160 9.580 9.130 9.580 452,571 +0.45(+4.93%)
Nov 01, 2023 9.430 9.460 8.995 9.130 523,851 -0.29(-3.08%)
Oct 31, 2023 9.580 9.640 9.310 9.420 385,523 -0.11(-1.15%)
Oct 30, 2023 9.520 9.660 9.330 9.530 511,897 +0.12(+1.28%)
Oct 27, 2023 9.230 9.450 8.980 9.410 350,233 +0.16(+1.73%)
Oct 26, 2023 9.020 9.400 8.770 9.250 566,024 +0.23(+2.55%)
Oct 25, 2023 8.980 9.050 8.600 9.020 562,961 +0.00(+0.00%)
Oct 24, 2023 9.220 9.320 9.010 9.020 308,693 -0.19(-2.06%)
Oct 23, 2023 9.350 9.490 9.170 9.210 343,161 -0.25(-2.64%)
Oct 20, 2023 9.680 9.680 9.360 9.460 313,569 -0.27(-2.77%)
Oct 19, 2023 9.360 9.950 9.200 9.730 533,655 +0.29(+3.07%)
Oct 18, 2023 9.630 9.670 9.380 9.440 358,920 -0.13(-1.36%)
Oct 17, 2023 9.100 9.715 8.890 9.570 1,086,938 +0.10(+1.06%)
Oct 16, 2023 9.500 9.520 9.270 9.470 579,971 -0.09(-0.94%)
Oct 13, 2023 9.880 9.880 9.056 9.560 967,431 -0.03(-0.31%)
Oct 12, 2023 9.980 9.980 9.440 9.590 353,110 -0.27(-2.74%)
Oct 11, 2023 9.440 9.880 9.370 9.860 354,452 +0.29(+3.03%)
Oct 10, 2023 9.580 9.720 9.370 9.570 460,130 -0.04(-0.42%)
Oct 09, 2023 9.250 9.630 9.190 9.610 575,336 +0.74(+8.34%)
Oct 06, 2023 9.090 9.160 8.820 8.870 714,752 -0.19(-2.04%)
Oct 05, 2023 9.400 9.588 9.010 9.055 764,365 -0.42(-4.38%)
Oct 04, 2023 10.03 10.21 9.440 9.470 654,504 -0.62(-6.14%)
Oct 03, 2023 10.20 10.30 10.01 10.09 669,982 -0.12(-1.18%)
Oct 02, 2023 10.90 10.94 10.19 10.21 734,570 -0.67(-6.16%)
Sep 29, 2023 11.16 11.16 10.81 10.88 427,420 -0.27(-2.42%)
Sep 28, 2023 11.40 11.51 11.05 11.15 379,142 -0.25(-2.19%)
Sep 27, 2023 10.76 11.46 10.76 11.40 804,607 +0.79(+7.45%)
Sep 26, 2023 10.64 10.80 10.45 10.61 277,886 -0.19(-1.76%)
Sep 25, 2023 10.46 10.85 10.72 10.80 213,332 +0.20(+1.89%)
Sep 22, 2023 10.91 11.13 10.55 10.60 469,205 -0.21(-1.94%)
Sep 21, 2023 10.95 11.07 10.71 10.81 554,000 -0.10(-0.96%)
Sep 20, 2023 11.15 11.50 10.90 10.91 488,351 -0.25(-2.20%)
Sep 19, 2023 11.22 11.46 11.12 11.16 420,110 +0.05(+0.45%)
Sep 18, 2023 11.63 11.72 11.05 11.11 1,388,783 -0.36(-3.14%)
Sep 15, 2023 11.82 11.94 11.38 11.47 1,932,808 -0.41(-3.45%)
Sep 14, 2023 11.29 11.88 11.07 11.88 700,168 +0.76(+6.83%)
Sep 13, 2023 11.49 11.53 11.02 11.12 405,162 -0.30(-2.63%)
Sep 12, 2023 11.16 11.68 11.01 11.42 751,207 +0.42(+3.82%)
Sep 11, 2023 11.21 11.25 10.86 11.00 387,447 -0.14(-1.26%)
Sep 08, 2023 10.90 11.34 10.89 11.14 650,343 +0.25(+2.30%)
Sep 07, 2023 10.81 10.92 10.59 10.89 669,299 -0.07(-0.64%)
Sep 06, 2023 11.08 11.23 10.88 10.96 441,738 -0.12(-1.08%)
Sep 05, 2023 11.22 11.38 11.03 11.08 365,380 +0.00(+0.00%)
Sep 01, 2023 11.02 11.40 11.01 11.08 763,016 +0.08(+0.73%)
Aug 31, 2023 11.10 11.12 10.78 11.00 1,065,005 -0.07(-0.63%)
Aug 30, 2023 10.80 11.14 10.76 11.07 677,415 +0.25(+2.31%)
Aug 29, 2023 10.92 11.02 10.57 10.82 727,630 +0.00(+0.00%)
Aug 28, 2023 10.35 10.85 10.35 10.82 694,653 +0.57(+5.56%)
Aug 25, 2023 10.28 10.34 9.970 10.25 386,045 +0.04(+0.39%)
Aug 24, 2023 10.32 10.44 10.18 10.21 433,560 -0.20(-1.92%)
Aug 23, 2023 10.27 10.64 10.10 10.41 637,551 +0.02(+0.19%)
Aug 22, 2023 10.67 10.74 10.33 10.39 538,277 -0.27(-2.53%)
Aug 21, 2023 11.04 11.08 10.65 10.66 593,779 -0.25(-2.29%)
Aug 18, 2023 10.44 11.01 10.31 10.91 655,669 +0.30(+2.83%)
Aug 17, 2023 10.63 10.79 10.53 10.61 460,653 +0.15(+1.43%)
Aug 16, 2023 10.36 10.80 10.36 10.46 601,774 +0.09(+0.87%)
Aug 15, 2023 10.76 10.78 10.25 10.37 685,953 -0.57(-5.21%)
Aug 14, 2023 11.02 11.22 10.79 10.94 639,865 -0.32(-2.84%)
Aug 11, 2023 11.51 11.90 11.12 11.26 911,242 -0.74(-6.17%)
Aug 10, 2023 11.76 14.23 11.76 12.00 1,984,782 -0.70(-5.51%)
Aug 09, 2023 12.54 13.03 12.51 12.70 597,501 +0.26(+2.09%)
Aug 08, 2023 12.10 12.45 11.80 12.44 419,661 +0.06(+0.48%)
Aug 07, 2023 12.65 12.66 12.21 12.38 411,461 -0.25(-1.98%)
Aug 04, 2023 12.51 12.85 12.48 12.63 427,727 +0.19(+1.53%)
Aug 03, 2023 12.36 12.50 12.15 12.44 385,712 +0.14(+1.14%)
Aug 02, 2023 12.65 12.68 12.10 12.30 459,065 -0.48(-3.76%)
Aug 01, 2023 12.74 13.06 12.57 12.78 585,403 -0.09(-0.70%)
Jul 31, 2023 12.58 12.88 12.57 12.87 609,134 +0.48(+3.87%)
Jul 28, 2023 12.45 12.68 12.26 12.39 317,673 -0.05(-0.40%)
Jul 27, 2023 12.66 12.86 12.29 12.44 487,252 -0.40(-3.12%)
Jul 26, 2023 12.87 13.00 12.62 12.84 519,598 -0.01(-0.08%)
Jul 25, 2023 12.89 12.98 12.69 12.85 450,569 +0.02(+0.16%)
Jul 24, 2023 12.60 12.98 12.60 12.83 471,219 +0.26(+2.07%)
Jul 21, 2023 12.63 12.73 12.43 12.57 279,602 -0.03(-0.24%)
Jul 20, 2023 12.91 13.00 12.50 12.60 361,185 -0.24(-1.87%)
Jul 19, 2023 12.49 13.06 12.33 12.84 338,921 +0.27(+2.15%)
Jul 18, 2023 12.87 13.13 12.55 12.57 486,407 -0.22(-1.72%)
Jul 17, 2023 12.04 12.83 12.04 12.79 567,820 +0.48(+3.90%)
Jul 14, 2023 12.60 12.60 12.05 12.31 328,231 -0.27(-2.15%)
Jul 13, 2023 12.64 12.80 12.49 12.58 283,228 +0.02(+0.16%)
Jul 12, 2023 12.62 12.65 12.32 12.56 374,744 +0.16(+1.29%)
Jul 11, 2023 12.42 12.56 12.22 12.40 322,223 +0.08(+0.65%)
Jul 10, 2023 12.12 12.44 12.00 12.32 382,650 +0.09(+0.74%)
Jul 07, 2023 10.99 12.28 10.97 12.23 796,577 +1.18(+10.68%)
Jul 06, 2023 11.16 11.26 10.60 11.05 464,239 -0.25(-2.21%)
Jul 05, 2023 11.48 11.50 11.12 11.30 559,567 -0.13(-1.14%)
Jul 03, 2023 11.32 11.59 11.32 11.43 243,597 +0.27(+2.42%)
Jun 30, 2023 11.57 11.70 11.02 11.16 698,393 -0.31(-2.70%)
Jun 29, 2023 11.84 12.15 11.46 11.47 989,203 -0.34(-2.88%)
Jun 28, 2023 11.61 11.86 11.43 11.81 294,402 +0.15(+1.29%)
Jun 27, 2023 11.69 11.96 11.49 11.66 441,668 -0.03(-0.26%)
Jun 26, 2023 11.65 11.98 11.64 11.69 356,257 +0.00(+0.00%)
Jun 23, 2023 11.50 11.84 11.27 11.69 909,512 -0.07(-0.60%)
Jun 22, 2023 12.03 12.05 11.73 11.76 536,495 -0.45(-3.69%)
Jun 21, 2023 12.49 12.88 12.14 12.21 837,404 -0.42(-3.33%)
Jun 20, 2023 13.38 13.40 12.49 12.63 658,061 -0.89(-6.58%)
Jun 16, 2023 13.83 13.90 13.52 13.52 866,128 -0.19(-1.39%)
Jun 15, 2023 13.42 13.99 13.36 13.71 574,705 +3.51(+34.41%)
May 08, 2023 10.39 10.88 9.960 10.20 914,280 +0.04(+0.39%)
May 05, 2023 9.820 10.29 9.750 10.16 850,322 +0.71(+7.51%)
May 04, 2023 9.430 9.550 9.100 9.450 731,416 +0.01(+0.11%)
May 03, 2023 10.01 10.25 9.290 9.440 886,081 -0.80(-7.81%)
May 02, 2023 11.27 11.50 10.07 10.24 1,444,123 -1.25(-10.88%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.