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 )

33.96 -0.22 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 6.033 6.133 5.895 6.016 1,215,095 -0.02(-0.29%)
Aug 30, 2011 5.828 6.126 5.828 6.033 2,757,037 +0.02(+0.35%)
Aug 29, 2011 5.710 6.079 5.678 6.012 1,232,533 +0.45(+8.04%)
Aug 26, 2011 5.334 5.600 5.235 5.565 482,224 +0.18(+3.36%)
Aug 25, 2011 5.448 5.607 5.302 5.384 672,701 -0.04(-0.65%)
Aug 24, 2011 5.153 5.448 5.153 5.419 1,145,549 +0.11(+2.00%)
Aug 23, 2011 5.189 5.324 5.139 5.313 872,784 +0.13(+2.60%)
Aug 22, 2011 5.285 5.327 5.111 5.178 871,119 +0.03(+0.62%)
Aug 19, 2011 5.214 5.217 5.050 5.146 963,015 +0.02(+0.35%)
Aug 18, 2011 4.972 5.150 4.859 5.128 1,551,369 +0.02(+0.49%)
Aug 17, 2011 5.079 5.146 5.018 5.104 885,329 +0.04(+0.84%)
Aug 16, 2011 5.146 5.189 5.015 5.061 641,172 -0.09(-1.72%)
Aug 15, 2011 5.157 5.257 5.114 5.150 843,345 +0.05(+0.97%)
Aug 12, 2011 5.359 5.419 5.057 5.100 850,756 -0.14(-2.64%)
Aug 11, 2011 4.855 5.320 4.850 5.238 1,276,740 +0.40(+8.29%)
Aug 10, 2011 4.965 5.118 4.791 4.837 1,894,334 -0.26(-5.15%)
Aug 09, 2011 5.359 6.530 4.947 5.100 2,519,538 +0.07(+1.48%)
Aug 08, 2011 5.359 5.519 4.702 5.025 3,951,825 -0.56(-9.98%)
Aug 05, 2011 5.451 5.636 5.281 5.583 2,609,126 +0.18(+3.42%)
Aug 04, 2011 5.714 5.842 5.370 5.398 2,946,469 -0.36(-6.28%)
Aug 03, 2011 5.625 5.791 5.520 5.760 1,003,331 +0.10(+1.72%)
Aug 02, 2011 5.791 5.791 5.618 5.663 2,522,395 -0.15(-2.57%)
Aug 01, 2011 5.965 6.003 5.739 5.812 1,092,302 -0.10(-1.65%)
Jul 29, 2011 6.087 6.167 5.701 5.910 1,917,865 -0.24(-3.90%)
Jul 28, 2011 6.209 6.301 6.149 6.149 1,491,579 -0.05(-0.73%)
Jul 27, 2011 6.431 6.434 6.181 6.195 1,270,994 -0.26(-4.04%)
Jul 26, 2011 6.455 6.507 6.431 6.455 616,139 -0.02(-0.38%)
Jul 25, 2011 6.393 6.490 6.344 6.480 854,618 +0.01(+0.11%)
Jul 22, 2011 6.495 6.521 6.469 6.473 666,522 +0.02(+0.32%)
Jul 21, 2011 6.271 6.513 6.271 6.452 831,998 +0.18(+2.88%)
Jul 20, 2011 6.268 6.355 6.257 6.271 612,546 +0.00(+0.06%)
Jul 19, 2011 6.261 6.299 6.226 6.268 855,932 +0.03(+0.45%)
Jul 18, 2011 6.382 6.382 6.219 6.240 1,191,836 -0.18(-2.87%)
Jul 15, 2011 6.473 6.514 6.349 6.424 947,210 +0.00(+0.05%)
Jul 14, 2011 6.692 6.744 6.407 6.421 1,368,353 -0.26(-3.95%)
Jul 13, 2011 6.883 6.942 6.629 6.685 1,501,593 -0.23(-3.27%)
Jul 12, 2011 6.925 7.029 6.883 6.911 1,113,276 -0.06(-0.80%)
Jul 11, 2011 6.841 7.046 6.813 6.966 1,754,541 +0.01(+0.10%)
Jul 08, 2011 6.852 6.970 6.806 6.959 1,021,728 +0.01(+0.15%)
Jul 07, 2011 6.706 7.005 6.675 6.949 1,537,111 +0.31(+4.60%)
Jul 06, 2011 6.674 6.723 6.594 6.643 713,280 -0.06(-0.83%)
Jul 05, 2011 7.085 7.085 6.664 6.699 1,209,355 -0.10(-1.48%)
Jul 01, 2011 6.754 6.806 6.667 6.799 1,165,566 +0.04(+0.62%)
Jun 30, 2011 6.810 6.866 6.737 6.758 1,069,513 -0.04(-0.56%)
Jun 29, 2011 6.660 6.813 6.636 6.796 879,504 +0.19(+2.89%)
Jun 28, 2011 6.574 6.647 6.532 6.605 707,011 +0.06(+0.96%)
Jun 27, 2011 6.511 6.587 6.407 6.542 1,329,031 +0.01(+0.11%)
Jun 24, 2011 6.699 6.699 6.518 6.535 580,454 -0.10(-1.52%)
Jun 23, 2011 6.615 6.667 6.511 6.636 1,020,120 -0.11(-1.60%)
Jun 22, 2011 6.754 6.793 6.685 6.744 882,697 -0.00(-0.05%)
Jun 21, 2011 6.612 6.775 6.612 6.747 1,175,669 +0.13(+1.94%)
Jun 20, 2011 6.659 6.664 6.605 6.619 403,517 +0.01(+0.11%)
Jun 17, 2011 6.560 6.699 6.560 6.612 678,756 +0.06(+0.96%)
Jun 16, 2011 6.674 6.706 6.542 6.549 1,197,017 -0.10(-1.52%)
Jun 15, 2011 6.713 6.772 6.647 6.650 1,015,937 -0.14(-2.00%)
Jun 14, 2011 6.789 6.879 6.786 6.786 748,099 +0.07(+0.98%)
Jun 13, 2011 6.740 6.810 6.695 6.720 914,815 -0.05(-0.72%)
Jun 10, 2011 6.647 6.824 6.647 6.768 1,405,045 +0.01(+0.10%)
Jun 09, 2011 6.674 6.817 6.671 6.761 691,785 +0.08(+1.14%)
Jun 08, 2011 6.692 6.744 6.640 6.685 1,188,715 -0.04(-0.62%)
Jun 07, 2011 6.744 6.796 6.713 6.726 1,802,099 +0.00(+0.00%)
Jun 06, 2011 6.810 6.952 6.688 6.726 2,592,520 -0.11(-1.68%)
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.