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

Aegon N.V. ADR (NY: AEG )

6.240 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2012 3.682 3.806 3.647 3.794 920,597 +0.11(+3.04%)
Dec 28, 2012 3.682 3.706 3.676 3.682 681,400 -0.06(-1.73%)
Dec 27, 2012 3.776 3.788 3.700 3.747 688,814 +0.03(+0.79%)
Dec 26, 2012 3.717 3.753 3.700 3.717 649,123 +0.00(+0.00%)
Dec 24, 2012 3.717 3.765 3.717 3.717 427,972 -0.03(-0.79%)
Dec 21, 2012 3.700 3.747 3.700 3.747 1,375,256 -0.07(-1.85%)
Dec 20, 2012 3.794 3.829 3.776 3.818 1,291,346 +0.09(+2.54%)
Dec 19, 2012 3.753 3.770 3.711 3.723 1,759,773 +0.04(+1.12%)
Dec 18, 2012 3.635 3.694 3.635 3.682 1,489,887 +0.09(+2.63%)
Dec 17, 2012 3.552 3.599 3.552 3.588 1,726,385 +0.01(+0.33%)
Dec 14, 2012 3.576 3.599 3.559 3.576 716,403 +0.01(+0.33%)
Dec 13, 2012 3.558 3.593 3.546 3.564 800,541 +0.02(+0.67%)
Dec 12, 2012 3.511 3.576 3.511 3.540 2,200,497 +0.03(+0.84%)
Dec 11, 2012 3.481 3.523 3.481 3.511 1,801,979 +0.03(+0.85%)
Dec 10, 2012 3.470 3.481 3.446 3.481 822,976 -0.02(-0.51%)
Dec 07, 2012 3.493 3.505 3.470 3.499 1,356,846 +0.01(+0.17%)
Dec 06, 2012 3.470 3.499 3.458 3.493 1,814,605 +0.06(+1.72%)
Dec 05, 2012 3.464 3.464 3.405 3.434 1,675,098 -0.01(-0.17%)
Dec 04, 2012 3.434 3.452 3.419 3.440 1,553,239 +0.05(+1.57%)
Nov 30, 2012 3.387 3.411 3.363 3.387 749,905 +0.01(+0.17%)
Nov 29, 2012 3.375 3.396 3.357 3.381 508,738 +0.04(+1.24%)
Nov 28, 2012 3.257 3.346 3.251 3.340 987,543 +0.05(+1.62%)
Nov 27, 2012 3.298 3.319 3.281 3.287 1,553,244 -0.04(-1.24%)
Nov 26, 2012 3.304 3.328 3.298 3.328 685,816 -0.04(-1.05%)
Nov 23, 2012 3.316 3.363 3.316 3.363 405,223 +0.14(+4.20%)
Nov 21, 2012 3.216 3.228 3.198 3.228 458,891 +0.02(+0.55%)
Nov 20, 2012 3.186 3.210 3.163 3.210 1,625,866 +0.02(+0.74%)
Nov 19, 2012 3.169 3.195 3.157 3.186 1,021,524 +0.11(+3.45%)
Nov 16, 2012 3.092 3.092 3.045 3.080 852,883 -0.06(-1.88%)
Nov 15, 2012 3.121 3.157 3.115 3.139 914,418 +0.00(+0.00%)
Nov 14, 2012 3.204 3.275 3.127 3.139 1,161,999 -0.01(-0.37%)
Nov 13, 2012 3.145 3.204 3.139 3.151 718,294 -0.04(-1.29%)
Nov 12, 2012 3.198 3.210 3.172 3.192 673,972 +0.04(+1.12%)
Nov 09, 2012 3.121 3.204 3.121 3.157 1,813,678 -0.12(-3.60%)
Nov 08, 2012 3.287 3.340 3.266 3.275 2,000,897 +0.02(+0.54%)
Nov 07, 2012 3.263 3.275 3.228 3.257 819,913 -0.08(-2.30%)
Nov 06, 2012 3.328 3.352 3.310 3.334 354,582 +0.04(+1.07%)
Nov 05, 2012 3.263 3.304 3.251 3.298 1,412,424 +0.02(+0.54%)
Nov 02, 2012 3.346 3.352 3.281 3.281 434,193 -0.05(-1.59%)
Nov 01, 2012 3.304 3.346 3.304 3.334 479,421 +0.04(+1.25%)
Oct 31, 2012 3.298 3.301 3.269 3.293 518,563 +0.09(+2.76%)
Oct 26, 2012 3.216 3.204 3.204 3.204 888,049 -0.01(-0.37%)
Oct 25, 2012 3.257 3.269 3.198 3.216 445,595 +0.04(+1.30%)
Oct 24, 2012 3.210 3.222 3.175 3.175 453,639 -0.04(-1.28%)
Oct 23, 2012 3.210 3.239 3.192 3.216 831,514 -0.09(-2.85%)
Oct 19, 2012 3.352 3.357 3.298 3.310 557,944 -0.06(-1.92%)
Oct 18, 2012 3.387 3.413 3.357 3.375 741,135 -0.01(-0.35%)
Oct 17, 2012 3.369 3.399 3.352 3.387 801,291 +0.08(+2.32%)
Oct 16, 2012 3.281 3.316 3.269 3.310 742,441 +0.10(+3.13%)
Oct 15, 2012 3.210 3.216 3.180 3.210 548,592 +0.05(+1.68%)
Oct 12, 2012 3.192 3.204 3.139 3.157 496,375 +0.01(+0.19%)
Oct 11, 2012 3.175 3.198 3.151 3.151 915,277 +0.07(+2.30%)
Oct 10, 2012 3.121 3.127 3.068 3.080 511,050 -0.01(-0.19%)
Oct 09, 2012 3.127 3.151 3.080 3.086 680,734 -0.08(-2.43%)
Oct 08, 2012 3.163 3.175 3.151 3.163 1,075,731 -0.05(-1.65%)
Oct 05, 2012 3.228 3.257 3.210 3.216 494,448 +0.02(+0.55%)
Oct 04, 2012 3.169 3.198 3.157 3.198 466,092 +0.07(+2.26%)
Oct 03, 2012 3.145 3.145 3.104 3.127 502,861 -0.01(-0.19%)
Oct 02, 2012 3.163 3.175 3.121 3.133 818,785 +0.05(+1.53%)
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.