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 )

32.47 -0.68 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jun 30, 2010 8.934 9.093 8.685 8.705 1,153,193 -0.27(-3.00%)
Jun 29, 2010 9.211 9.211 8.793 8.975 1,757,560 -0.45(-4.82%)
Jun 25, 2010 9.430 9.558 9.265 9.430 938,625 -0.08(-0.85%)
Jun 24, 2010 9.767 9.782 9.467 9.511 941,851 -0.36(-3.68%)
Jun 23, 2010 9.763 9.884 9.615 9.874 690,289 +0.16(+1.63%)
Jun 22, 2010 9.925 9.996 9.639 9.716 620,748 -0.12(-1.20%)
Jun 21, 2010 10.07 10.09 9.672 9.834 930,397 -0.07(-0.71%)
Jun 18, 2010 9.905 9.972 9.820 9.905 695,003 +0.06(+0.65%)
Jun 17, 2010 9.767 9.858 9.709 9.841 666,320 +0.07(+0.76%)
Jun 16, 2010 9.652 9.767 9.585 9.767 735,072 +0.13(+1.40%)
Jun 15, 2010 9.746 9.767 9.582 9.632 692,313 +0.02(+0.21%)
Jun 14, 2010 9.699 9.756 9.537 9.612 805,720 -0.01(-0.11%)
Jun 11, 2010 9.588 9.669 9.349 9.622 1,202,624 +0.19(+2.00%)
Jun 10, 2010 9.228 9.494 9.228 9.433 836,195 +0.23(+2.53%)
Jun 09, 2010 9.366 9.453 9.164 9.201 1,183,404 -0.13(-1.37%)
Jun 08, 2010 9.359 9.484 9.066 9.329 912,349 +0.03(+0.33%)
Jun 07, 2010 9.517 9.517 9.209 9.298 1,701,664 -0.19(-1.95%)
Jun 04, 2010 9.484 9.666 9.349 9.484 935,668 -0.10(-1.09%)
Jun 03, 2010 9.709 9.749 9.480 9.588 636,937 -0.01(-0.07%)
Jun 02, 2010 9.612 9.662 9.460 9.595 7,123 +0.04(+0.39%)
Jun 01, 2010 9.534 9.686 9.460 9.558 1,085,650 -0.01(-0.07%)
May 28, 2010 9.564 9.968 9.564 9.564 850,817 -0.24(-2.47%)
May 27, 2010 9.608 9.814 9.477 9.807 991,600 +0.51(+5.51%)
May 26, 2010 9.575 9.767 9.251 9.295 2,343,650 +0.10(+1.06%)
May 25, 2010 8.928 9.277 8.732 9.197 2,059,431 -0.02(-0.26%)
May 24, 2010 9.406 9.561 9.207 9.221 1,043,681 -0.29(-3.05%)
May 21, 2010 8.992 9.561 8.800 9.511 1,752,448 +0.27(+2.88%)
May 20, 2010 9.120 9.415 9.032 9.244 2,681,302 -0.33(-3.48%)
May 19, 2010 9.689 9.820 9.460 9.578 1,428,282 -0.23(-2.34%)
May 18, 2010 10.06 10.15 9.740 9.807 1,290,200 -0.18(-1.82%)
May 17, 2010 10.00 10.22 9.713 9.989 1,481,990 +0.00(+0.03%)
May 14, 2010 9.986 10.22 9.881 9.986 1,388,257 -0.30(-2.92%)
May 13, 2010 10.34 10.44 10.28 10.29 726,268 -0.13(-1.26%)
May 12, 2010 10.19 10.46 10.19 10.42 1,730,946 +0.21(+2.08%)
May 11, 2010 10.43 10.48 10.17 10.20 296 +0.03(+0.30%)
May 10, 2010 10.12 10.25 10.11 10.17 2,154,552 +0.43(+4.39%)
May 07, 2010 9.736 9.872 9.418 9.746 2,052,189 +0.05(+0.55%)
May 06, 2010 10.16 10.31 7.632 9.693 602 -0.58(-5.65%)
May 05, 2010 10.15 10.36 10.05 10.27 1,661,251 -0.06(-0.55%)
May 04, 2010 10.47 10.47 10.00 10.33 2,266,383 -0.35(-3.29%)
May 03, 2010 10.53 10.72 10.49 10.68 684,217 +0.27(+2.55%)
Apr 30, 2010 10.71 10.73 10.39 10.42 1,068,276 -0.23(-2.18%)
Apr 29, 2010 10.48 10.84 10.48 10.65 1,805,269 +0.20(+1.91%)
Apr 28, 2010 10.55 10.72 10.42 10.45 1,163,888 -0.06(-0.57%)
Apr 27, 2010 10.86 10.94 10.47 10.51 1,075,915 -0.43(-3.91%)
Apr 26, 2010 11.03 11.15 10.92 10.94 688,349 -0.10(-0.90%)
Apr 23, 2010 11.06 11.14 10.98 11.04 959,944 +0.06(+0.54%)
Apr 22, 2010 11.15 11.15 10.92 10.98 723,070 -0.15(-1.31%)
Apr 21, 2010 11.14 11.28 10.98 11.12 1,068,797 -0.00(-0.03%)
Apr 20, 2010 11.03 11.14 10.86 11.13 301 +0.26(+2.38%)
Apr 19, 2010 10.51 10.88 10.36 10.87 1,366,636 +0.26(+2.41%)
Apr 16, 2010 11.05 11.05 10.42 10.61 1,908,271 -0.42(-3.79%)
Apr 15, 2010 11.24 11.28 10.97 11.03 1,155,893 -0.17(-1.54%)
Apr 14, 2010 11.26 11.61 10.98 11.20 1,978,395 +0.13(+1.14%)
Apr 13, 2010 10.62 11.16 10.55 11.08 1,944,369 +0.46(+4.34%)
Apr 12, 2010 10.73 10.73 10.57 10.62 826,244 +0.01(+0.13%)
Apr 09, 2010 10.65 10.71 10.51 10.60 936,601 -0.02(-0.22%)
Apr 08, 2010 10.58 10.69 10.53 10.63 775,554 -0.01(-0.13%)
Apr 07, 2010 10.72 10.88 10.59 10.64 1,147,486 -0.16(-1.51%)
Apr 06, 2010 10.88 10.92 10.62 10.80 1,130,945 +0.19(+1.78%)
Apr 05, 2010 10.61 10.88 10.55 10.61 2,038,038 +0.10(+0.95%)
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.