Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Alliancebernstein Holding LP (NY: AB )

37.05 -0.24 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.58 19.63 19.49 19.52 458,069 -0.02(-0.12%)
Sep 28, 2006 19.73 19.75 19.49 19.54 648,578 -0.26(-1.30%)
Sep 27, 2006 19.71 19.83 19.56 19.80 968,096 +0.14(+0.69%)
Sep 26, 2006 19.55 19.74 19.42 19.66 881,148 +0.16(+0.84%)
Sep 25, 2006 19.20 19.63 19.17 19.50 755,673 +0.29(+1.52%)
Sep 22, 2006 19.20 19.29 19.07 19.21 433,681 +0.07(+0.35%)
Sep 21, 2006 19.08 19.31 19.00 19.14 770,872 +0.05(+0.27%)
Sep 20, 2006 18.91 19.29 18.89 19.09 950,424 +0.18(+0.94%)
Sep 19, 2006 19.41 19.42 18.87 18.91 1,594,407 -0.65(-3.30%)
Sep 18, 2006 19.95 20.09 19.47 19.56 1,433,942 -0.49(-2.46%)
Sep 15, 2006 19.80 20.10 19.80 20.05 1,701,502 +0.32(+1.64%)
Sep 14, 2006 19.77 19.92 19.59 19.73 939,467 +0.02(+0.11%)
Sep 13, 2006 19.20 19.79 19.19 19.70 1,524,425 +0.66(+3.46%)
Sep 12, 2006 18.88 19.08 18.88 19.04 547,138 +0.16(+0.87%)
Sep 11, 2006 18.81 18.95 18.76 18.88 488,466 -0.04(-0.21%)
Sep 08, 2006 18.84 18.96 18.77 18.92 421,311 +0.06(+0.33%)
Sep 07, 2006 18.80 18.91 18.66 18.86 492,707 -0.01(-0.08%)
Sep 06, 2006 18.73 19.08 18.73 18.87 694,173 +0.20(+1.05%)
Sep 05, 2006 18.99 19.01 18.63 18.68 410,354 -0.25(-1.30%)
Sep 01, 2006 18.93 19.06 18.81 18.92 393,742 +0.05(+0.27%)
Aug 31, 2006 18.79 18.94 18.79 18.87 234,690 +0.06(+0.30%)
Aug 30, 2006 18.47 18.94 18.47 18.81 583,544 +0.23(+1.26%)
Aug 29, 2006 18.59 18.66 18.32 18.58 764,156 -0.08(-0.44%)
Aug 28, 2006 18.45 18.67 18.40 18.66 549,259 +0.10(+0.55%)
Aug 25, 2006 18.40 18.69 18.34 18.56 391,621 -0.11(-0.59%)
Aug 24, 2006 18.86 18.86 18.56 18.67 606,164 -0.12(-0.62%)
Aug 23, 2006 19.01 19.08 18.72 18.79 643,983 -0.27(-1.44%)
Aug 22, 2006 19.43 19.43 19.06 19.06 571,173 -0.32(-1.66%)
Aug 21, 2006 19.42 19.46 19.32 19.38 639,742 -0.18(-0.93%)
Aug 18, 2006 19.57 19.61 19.37 19.56 460,897 +0.00(+0.00%)
Aug 17, 2006 19.67 19.71 19.48 19.56 504,371 -0.07(-0.36%)
Aug 16, 2006 19.37 19.80 19.37 19.64 1,110,889 +0.26(+1.36%)
Aug 15, 2006 19.24 19.52 19.13 19.37 1,570,726 +0.27(+1.41%)
Aug 14, 2006 19.11 19.30 18.93 19.10 507,552 +0.29(+1.55%)
Aug 11, 2006 18.67 18.96 18.60 18.81 522,750 +0.23(+1.25%)
Aug 10, 2006 18.45 18.63 18.32 18.58 600,863 +0.12(+0.63%)
Aug 09, 2006 18.46 18.81 18.44 18.46 606,871 +0.06(+0.34%)
Aug 08, 2006 18.72 18.94 18.39 18.40 510,380 -0.29(-1.57%)
Aug 07, 2006 18.73 18.97 18.68 18.70 480,690 -0.12(-0.63%)
Aug 04, 2006 18.77 18.92 18.71 18.81 503,664 +0.13(+0.70%)
Aug 03, 2006 18.40 18.77 18.37 18.68 477,155 -0.13(-0.71%)
Aug 02, 2006 18.47 18.99 18.42 18.82 767,690 +0.42(+2.29%)
Aug 01, 2006 18.39 18.45 18.14 18.40 483,518 +0.01(+0.03%)
Jul 31, 2006 18.67 18.78 18.37 18.39 638,682 -0.54(-2.84%)
Jul 28, 2006 18.06 18.96 18.04 18.93 2,104,081 +0.80(+4.38%)
Jul 27, 2006 17.47 18.21 17.45 18.13 1,760,528 +1.04(+6.11%)
Jul 26, 2006 17.07 17.13 16.81 17.09 810,104 +0.12(+0.72%)
Jul 25, 2006 17.38 17.49 16.85 16.97 1,178,752 -0.36(-2.06%)
Jul 24, 2006 16.75 17.37 16.74 17.32 621,009 +0.29(+1.68%)
Jul 21, 2006 17.07 17.13 16.93 17.04 664,837 -0.03(-0.18%)
Jul 20, 2006 17.28 17.37 17.03 17.07 671,199 -0.14(-0.81%)
Jul 19, 2006 16.77 17.33 16.74 17.21 1,061,407 +0.58(+3.49%)
Jul 18, 2006 16.42 16.68 16.32 16.63 964,208 +0.27(+1.63%)
Jul 17, 2006 16.24 16.49 16.22 16.36 585,311 +0.09(+0.57%)
Jul 14, 2006 16.13 16.28 15.87 16.27 1,063,881 +0.14(+0.88%)
Jul 13, 2006 16.47 16.47 16.10 16.13 1,252,622 -0.40(-2.45%)
Jul 12, 2006 16.69 16.99 16.48 16.53 1,259,691 -0.27(-1.63%)
Jul 11, 2006 17.23 17.23 16.70 16.81 1,096,045 -0.42(-2.46%)
Jul 10, 2006 17.24 17.44 17.09 17.23 587,078 +0.04(+0.25%)
Jul 07, 2006 17.28 17.46 17.19 17.19 465,138 -0.07(-0.39%)
Jul 06, 2006 17.26 17.37 17.16 17.26 394,095 +0.03(+0.15%)
Jul 05, 2006 17.12 17.27 17.04 17.23 383,845 -0.08(-0.49%)
Jul 03, 2006 17.28 17.38 17.24 17.32 213,129 +0.02(+0.10%)
Jun 30, 2006 17.32 17.34 17.05 17.30 560,569 +0.20(+1.18%)
Jun 29, 2006 16.48 17.11 16.46 17.10 1,033,837 +0.68(+4.15%)
Jun 28, 2006 16.06 16.47 16.03 16.42 983,294 +0.33(+2.08%)
Jun 27, 2006 16.38 16.47 15.93 16.08 1,079,079 -0.35(-2.15%)
Jun 26, 2006 16.42 16.48 16.12 16.44 1,047,975 -0.10(-0.62%)
Jun 23, 2006 16.60 16.74 16.52 16.54 645,751 -0.13(-0.80%)
Jun 22, 2006 16.79 16.79 16.56 16.67 396,923 -0.06(-0.34%)
Jun 21, 2006 16.68 16.88 16.58 16.73 587,785 +0.09(+0.54%)
Jun 20, 2006 16.66 16.76 16.49 16.64 490,940 -0.09(-0.54%)
Jun 19, 2006 16.99 17.05 16.64 16.73 524,871 -0.21(-1.22%)
Jun 16, 2006 17.06 17.06 16.85 16.93 520,983 -0.08(-0.48%)
Jun 15, 2006 16.35 17.17 16.27 17.02 923,208 +0.70(+4.28%)
Jun 14, 2006 16.58 16.59 16.17 16.32 1,189,002 -0.33(-2.00%)
Jun 13, 2006 15.70 17.13 15.69 16.65 2,892,979 -0.65(-3.73%)
Jun 12, 2006 17.77 17.78 17.26 17.30 646,811 -0.48(-2.67%)
Jun 09, 2006 17.81 18.02 17.73 17.77 409,293 +0.02(+0.10%)
Jun 08, 2006 17.79 17.82 17.06 17.75 1,186,881 -0.07(-0.37%)
Jun 07, 2006 18.09 18.25 17.82 17.82 546,785 -0.21(-1.18%)
Jun 06, 2006 18.21 18.21 17.85 18.03 357,336 -0.10(-0.58%)
Jun 05, 2006 18.43 18.53 18.14 18.14 340,017 -0.35(-1.88%)
Jun 02, 2006 18.51 18.70 18.30 18.48 375,362 +0.09(+0.49%)
Jun 01, 2006 18.46 18.58 18.27 18.39 529,466 -0.08(-0.41%)
May 31, 2006 18.51 18.60 18.21 18.47 485,992 +0.37(+2.06%)
May 30, 2006 18.39 18.39 18.09 18.10 494,474 -0.29(-1.60%)
May 26, 2006 18.22 18.45 18.22 18.39 611,466 +0.22(+1.20%)
May 25, 2006 17.80 18.19 17.75 18.17 439,690 +0.45(+2.52%)
May 24, 2006 17.71 18.04 17.40 17.73 1,051,157 -0.19(-1.07%)
May 23, 2006 18.25 18.51 17.92 17.92 359,104 -0.33(-1.81%)
May 22, 2006 17.97 18.37 17.71 18.25 690,992 +0.05(+0.28%)
May 19, 2006 17.94 18.31 17.85 18.20 833,432 +0.33(+1.84%)
May 18, 2006 18.18 18.28 17.85 17.87 1,339,924 -0.39(-2.12%)
May 17, 2006 18.71 18.71 18.18 18.26 1,006,268 -0.51(-2.73%)
May 16, 2006 18.43 18.87 18.31 18.77 603,337 +0.37(+2.03%)
May 15, 2006 18.28 18.56 18.05 18.40 693,113 -0.16(-0.88%)
May 12, 2006 18.74 18.95 18.32 18.56 1,206,674 -0.21(-1.12%)
May 11, 2006 19.32 19.32 18.45 18.77 1,072,010 -0.56(-2.90%)
May 10, 2006 19.55 19.75 19.32 19.33 501,190 -0.42(-2.11%)
May 09, 2006 19.68 19.94 19.64 19.75 826,010 +0.01(+0.03%)
May 08, 2006 19.48 19.80 19.48 19.74 783,242 +0.29(+1.48%)
May 05, 2006 18.81 19.57 18.81 19.45 1,125,381 +0.93(+5.01%)
May 04, 2006 18.40 18.96 18.24 18.52 756,027 +0.11(+0.58%)
May 03, 2006 18.57 18.57 18.28 18.42 538,656 -0.01(-0.06%)
May 02, 2006 18.77 18.79 18.25 18.43 1,176,631 -0.35(-1.84%)
May 01, 2006 18.38 18.84 18.38 18.77 1,107,708 +0.54(+2.95%)
Apr 28, 2006 19.25 19.26 18.20 18.23 1,839,701 -1.09(-5.64%)
Apr 27, 2006 19.59 19.84 19.10 19.32 1,181,579 -0.71(-3.53%)
Apr 26, 2006 19.59 20.23 19.58 20.03 725,984 +0.30(+1.51%)
Apr 25, 2006 19.88 19.96 19.67 19.73 477,862 -0.21(-1.06%)
Apr 24, 2006 19.55 19.95 19.41 19.95 657,061 +0.12(+0.63%)
Apr 21, 2006 20.37 20.37 19.76 19.82 833,432 -0.42(-2.08%)
Apr 20, 2006 20.22 20.26 19.90 20.24 496,595 +0.08(+0.42%)
Apr 19, 2006 19.73 20.40 19.73 20.16 803,742 +0.35(+1.79%)
Apr 18, 2006 19.78 19.95 19.66 19.80 573,647 +0.10(+0.49%)
Apr 17, 2006 19.87 20.00 19.68 19.71 428,026 -0.07(-0.37%)
Apr 13, 2006 19.76 19.96 19.65 19.78 388,086 +0.02(+0.10%)
Apr 12, 2006 19.17 19.79 19.17 19.76 1,577,442 +0.56(+2.93%)
Apr 11, 2006 19.17 19.28 19.14 19.20 513,561 -0.07(-0.37%)
Apr 10, 2006 19.17 19.28 19.09 19.27 462,311 +0.03(+0.13%)
Apr 07, 2006 19.32 19.38 19.13 19.24 486,699 -0.14(-0.74%)
Apr 06, 2006 19.48 19.48 19.21 19.39 704,423 -0.06(-0.31%)
Apr 05, 2006 19.19 19.45 18.96 19.45 1,547,045 +0.33(+1.75%)
Apr 04, 2006 18.80 19.13 18.76 19.11 679,682 +0.20(+1.05%)
Apr 03, 2006 18.81 18.92 18.76 18.92 811,518 +0.17(+0.92%)
Mar 31, 2006 18.64 18.81 18.63 18.74 701,242 +0.10(+0.56%)
Mar 30, 2006 18.39 18.67 18.39 18.64 465,138 +0.29(+1.56%)
Mar 29, 2006 18.14 18.41 18.12 18.35 465,492 +0.22(+1.22%)
Mar 28, 2006 18.21 18.31 18.08 18.13 680,035 -0.00(-0.02%)
Mar 27, 2006 18.19 18.22 18.07 18.14 795,966 -0.07(-0.37%)
Mar 24, 2006 18.25 18.30 18.15 18.20 443,224 -0.10(-0.56%)
Mar 23, 2006 18.34 18.36 18.26 18.31 625,604 -0.01(-0.05%)
Mar 22, 2006 18.22 18.39 18.17 18.31 355,923 +0.12(+0.67%)
Mar 21, 2006 18.22 18.36 18.17 18.19 724,570 -0.08(-0.45%)
Mar 20, 2006 18.19 18.34 18.18 18.27 399,397 -0.00(-0.02%)
Mar 17, 2006 18.55 18.62 18.28 18.28 387,379 -0.24(-1.30%)
Mar 16, 2006 18.53 18.69 18.48 18.52 722,802 +0.01(+0.06%)
Mar 15, 2006 18.38 18.61 18.30 18.51 801,268 +0.31(+1.73%)
Mar 14, 2006 18.12 18.35 18.11 18.19 770,518 +0.07(+0.39%)
Mar 13, 2006 17.99 18.21 17.97 18.12 657,414 +0.07(+0.36%)
Mar 10, 2006 17.75 18.06 17.75 18.06 343,905 +0.35(+1.95%)
Mar 09, 2006 17.95 18.16 17.66 17.71 568,345 -0.27(-1.48%)
Mar 08, 2006 17.75 18.01 17.56 17.98 543,250 +0.15(+0.86%)
Mar 07, 2006 18.02 18.04 17.62 17.82 873,725 -0.14(-0.79%)
Mar 06, 2006 17.97 18.08 17.95 17.97 846,863 +0.07(+0.38%)
Mar 03, 2006 18.15 18.19 17.90 17.90 711,139 -0.18(-1.02%)
Mar 02, 2006 18.33 18.42 17.99 18.08 495,181 -0.29(-1.59%)
Mar 01, 2006 18.14 18.53 18.06 18.37 619,595 +0.19(+1.04%)
Feb 28, 2006 18.74 18.68 17.97 18.18 1,014,398 -0.56(-2.97%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.