Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliancebernstein Holding LP (NY: AB )

32.58 -0.43 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2011 5.104 5.292 4.990 5.029 966,506 -0.08(-1.53%)
Oct 28, 2011 5.096 5.167 4.993 5.107 1,205,723 -0.07(-1.37%)
Oct 27, 2011 5.143 5.341 5.029 5.178 1,421,264 +0.17(+3.48%)
Oct 26, 2011 5.160 5.245 4.834 5.004 1,697,942 -0.05(-1.05%)
Oct 25, 2011 5.079 5.128 4.972 5.057 1,229,769 -0.09(-1.79%)
Oct 24, 2011 5.104 5.157 5.079 5.150 889,597 +0.06(+1.19%)
Oct 21, 2011 5.075 5.125 4.930 5.089 913,624 +0.04(+0.70%)
Oct 20, 2011 5.132 5.146 4.962 5.054 990,126 -0.07(-1.39%)
Oct 19, 2011 5.153 5.214 5.075 5.125 606,207 -0.06(-1.23%)
Oct 18, 2011 5.004 5.267 4.993 5.189 962,809 +0.18(+3.54%)
Oct 17, 2011 5.075 5.096 4.954 5.011 826,453 -0.06(-1.26%)
Oct 14, 2011 5.043 5.093 4.933 5.075 529,203 +0.09(+1.78%)
Oct 13, 2011 5.029 5.029 4.781 4.986 1,097,375 -0.10(-1.89%)
Oct 12, 2011 4.926 5.167 4.915 5.082 1,322,611 +0.15(+3.02%)
Oct 11, 2011 4.880 4.979 4.862 4.933 790,858 -0.01(-0.14%)
Oct 10, 2011 4.912 4.976 4.830 4.940 1,228,433 +0.20(+4.27%)
Oct 07, 2011 4.962 4.965 4.674 4.738 730,999 -0.22(-4.37%)
Oct 06, 2011 4.940 4.976 4.845 4.954 1,008,835 -0.01(-0.14%)
Oct 05, 2011 4.926 5.001 4.766 4.962 697,858 +0.14(+2.95%)
Oct 04, 2011 4.482 4.834 4.458 4.820 1,360,391 +0.16(+3.35%)
Oct 03, 2011 4.834 4.894 4.656 4.663 889,696 -0.18(-3.74%)
Sep 30, 2011 5.089 5.096 4.844 4.844 778,899 -0.29(-5.73%)
Sep 29, 2011 5.100 5.189 5.015 5.139 516,273 +0.16(+3.21%)
Sep 28, 2011 5.249 5.277 4.972 4.979 517,422 -0.28(-5.27%)
Sep 27, 2011 5.157 5.343 5.121 5.256 746,076 +0.20(+3.86%)
Sep 26, 2011 5.008 5.072 4.969 5.061 1,193,883 +0.07(+1.49%)
Sep 23, 2011 4.912 5.061 4.830 4.986 1,807,656 +0.06(+1.15%)
Sep 22, 2011 5.153 5.153 4.848 4.930 1,125,281 -0.31(-5.89%)
Sep 21, 2011 5.512 5.561 5.199 5.238 850,899 -0.29(-5.20%)
Sep 20, 2011 5.469 5.602 5.469 5.526 1,674,792 +0.05(+0.97%)
Sep 19, 2011 5.501 5.561 5.402 5.473 633,065 -0.12(-2.10%)
Sep 16, 2011 5.668 5.749 5.508 5.590 995,249 -0.10(-1.75%)
Sep 15, 2011 5.831 5.891 5.565 5.689 1,992,174 -0.12(-2.08%)
Sep 14, 2011 5.934 5.934 5.749 5.810 1,020,819 -0.09(-1.44%)
Sep 13, 2011 5.909 5.941 5.849 5.895 973,338 +0.05(+0.79%)
Sep 12, 2011 5.767 5.877 5.675 5.849 705,696 +0.02(+0.30%)
Sep 09, 2011 5.945 5.977 5.785 5.831 800,266 -0.17(-2.78%)
Sep 08, 2011 6.019 6.033 5.938 5.998 997,624 +0.02(+0.42%)
Sep 07, 2011 5.941 6.033 5.874 5.973 810,004 +0.11(+1.88%)
Sep 06, 2011 5.870 5.913 5.717 5.863 1,055,240 -0.08(-1.37%)
Sep 02, 2011 5.945 6.044 5.916 5.945 995,745 -0.06(-1.06%)
Sep 01, 2011 6.033 6.033 5.909 6.009 543,923 -0.01(-0.12%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.