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 )

32.91 -0.25 (-0.75%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 6, 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 (%)
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%)
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%)
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.