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

Alliancebernstein Holding LP (NY: AB )

33.11 -0.38 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2012 5.243 5.295 5.131 5.258 895,709 -0.01(-0.28%)
Apr 27, 2012 5.344 5.351 5.254 5.273 349,566 -0.07(-1.33%)
Apr 26, 2012 5.344 5.347 5.277 5.344 358,822 -0.00(-0.07%)
Apr 25, 2012 5.370 5.392 5.299 5.347 359,808 +0.01(+0.28%)
Apr 24, 2012 5.262 5.411 5.258 5.333 349,796 +0.08(+1.56%)
Apr 23, 2012 5.247 5.269 5.224 5.250 561,056 -0.07(-1.33%)
Apr 20, 2012 5.280 5.396 5.250 5.321 284,000 +0.06(+1.13%)
Apr 19, 2012 5.329 5.336 5.243 5.262 289,364 -0.08(-1.47%)
Apr 18, 2012 5.441 5.482 5.288 5.340 411,050 -0.14(-2.52%)
Apr 17, 2012 5.523 5.594 5.407 5.478 355,375 -0.03(-0.47%)
Apr 16, 2012 5.568 5.638 5.457 5.504 261,165 -0.01(-0.27%)
Apr 13, 2012 5.392 5.612 5.247 5.519 854,092 +0.09(+1.72%)
Apr 12, 2012 5.362 5.448 5.224 5.426 573,683 +0.06(+1.04%)
Apr 11, 2012 5.385 5.389 5.333 5.370 285,843 +0.04(+0.70%)
Apr 10, 2012 5.515 5.661 5.280 5.333 854,414 -0.17(-3.05%)
Apr 09, 2012 5.530 5.586 5.478 5.500 482,579 -0.11(-1.93%)
Apr 05, 2012 5.691 5.754 5.609 5.609 446,761 -0.11(-1.96%)
Apr 04, 2012 5.750 5.799 5.635 5.721 470,239 -0.09(-1.54%)
Apr 03, 2012 5.803 5.911 5.769 5.810 577,714 -0.01(-0.26%)
Apr 02, 2012 5.792 5.889 5.758 5.825 610,056 +0.00(+0.00%)
Mar 30, 2012 5.777 5.877 5.698 5.825 680,874 +0.12(+2.16%)
Mar 29, 2012 5.762 5.762 5.653 5.702 291,819 -0.11(-1.93%)
Mar 28, 2012 5.881 5.897 5.736 5.814 370,165 -0.03(-0.45%)
Mar 27, 2012 5.877 5.911 5.840 5.840 423,509 -0.06(-0.95%)
Mar 26, 2012 5.784 5.933 5.732 5.896 793,714 +0.14(+2.46%)
Mar 23, 2012 5.512 5.780 5.512 5.754 842,492 +0.24(+4.33%)
Mar 22, 2012 5.627 5.639 5.456 5.515 765,770 -0.17(-2.95%)
Mar 21, 2012 5.676 5.777 5.642 5.683 523,596 +0.04(+0.79%)
Mar 20, 2012 5.579 5.653 5.579 5.639 613,698 +0.02(+0.40%)
Mar 19, 2012 5.627 5.691 5.519 5.616 626,368 +0.02(+0.33%)
Mar 16, 2012 5.586 5.635 5.545 5.597 584,697 -0.01(-0.20%)
Mar 15, 2012 5.627 5.702 5.590 5.609 1,146,952 -0.03(-0.46%)
Mar 14, 2012 5.821 5.821 5.553 5.635 850,703 -0.20(-3.39%)
Mar 13, 2012 5.792 5.859 5.708 5.833 1,067,708 +0.09(+1.49%)
Mar 12, 2012 5.683 5.788 5.631 5.747 743,624 -0.04(-0.65%)
Mar 09, 2012 5.713 5.801 5.672 5.784 1,358,834 +0.07(+1.24%)
Mar 08, 2012 5.590 5.717 5.550 5.713 1,159,145 +0.16(+2.89%)
Mar 07, 2012 5.411 5.586 5.288 5.553 1,222,873 +0.20(+3.69%)
Mar 06, 2012 5.418 5.418 5.318 5.355 705,397 -0.11(-2.05%)
Mar 05, 2012 5.288 5.497 5.193 5.467 1,227,785 +0.16(+2.95%)
Mar 02, 2012 5.355 5.362 5.217 5.310 603,689 -0.03(-0.49%)
Mar 01, 2012 5.224 5.362 5.209 5.336 1,001,550 +0.11(+2.14%)
Feb 29, 2012 5.221 5.280 5.198 5.224 529,695 +0.00(+0.07%)
Feb 28, 2012 5.221 5.269 5.165 5.221 722,518 -0.00(-0.07%)
Feb 27, 2012 5.153 5.254 5.041 5.224 937,393 +0.00(+0.00%)
Feb 24, 2012 5.295 5.299 5.213 5.224 753,780 -0.08(-1.55%)
Feb 23, 2012 4.922 5.318 4.918 5.306 1,750,890 +0.36(+7.24%)
Feb 22, 2012 4.956 4.974 4.855 4.948 1,834,336 -0.02(-0.45%)
Feb 21, 2012 5.068 5.086 4.907 4.971 1,789,951 -0.11(-2.13%)
Feb 17, 2012 5.150 5.168 4.997 5.079 1,954,489 -0.08(-1.52%)
Feb 16, 2012 5.060 5.194 5.049 5.157 1,535,179 +0.10(+2.07%)
Feb 15, 2012 5.127 5.164 5.049 5.053 1,400,878 -0.04(-0.73%)
Feb 14, 2012 5.171 5.197 5.005 5.090 2,355,723 -0.12(-2.27%)
Feb 13, 2012 5.334 5.349 5.086 5.208 3,120,475 -0.10(-1.88%)
Feb 10, 2012 5.918 6.033 5.297 5.308 3,510,919 -0.80(-13.08%)
Feb 09, 2012 6.040 6.170 5.985 6.107 1,153,468 +0.08(+1.35%)
Feb 08, 2012 6.037 6.148 5.992 6.025 583,713 -0.02(-0.37%)
Feb 07, 2012 6.011 6.074 5.959 6.048 763,373 -0.01(-0.12%)
Feb 06, 2012 6.085 6.118 5.911 6.055 784,571 -0.06(-0.91%)
Feb 03, 2012 5.985 6.195 5.953 6.111 1,770,307 +0.19(+3.19%)
Feb 02, 2012 5.696 5.929 5.674 5.922 1,213,826 +0.19(+3.36%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.