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 )

6.620 +0.120 (+1.85%)
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 (%)
Nov 29, 2002 8.793 8.820 8.627 8.793 1,051,502 +0.47(+5.70%)
Nov 27, 2002 8.044 8.347 8.038 8.319 813,358 +0.54(+6.94%)
Nov 26, 2002 7.983 7.988 7.718 7.779 606,796 -0.47(-5.74%)
Nov 25, 2002 8.021 8.308 7.988 8.253 718,971 +0.13(+1.56%)
Nov 22, 2002 7.972 8.181 7.972 8.126 640,739 +0.11(+1.37%)
Nov 21, 2002 7.823 8.033 7.796 8.016 823,159 +0.48(+6.44%)
Nov 20, 2002 7.311 7.625 7.300 7.531 824,974 +0.13(+1.71%)
Nov 19, 2002 7.443 7.570 7.388 7.404 799,563 -0.18(-2.40%)
Nov 18, 2002 7.801 7.812 7.581 7.586 671,052 -0.13(-1.64%)
Nov 15, 2002 7.515 7.713 7.487 7.713 646,911 +0.24(+3.24%)
Nov 14, 2002 7.355 7.471 7.272 7.471 966,554 +0.61(+8.92%)
Nov 13, 2002 6.672 6.991 6.639 6.859 806,097 -0.18(-2.51%)
Nov 12, 2002 7.030 7.157 6.991 7.035 358,487 -0.04(-0.55%)
Nov 11, 2002 6.903 7.212 6.903 7.074 628,396 -0.25(-3.39%)
Nov 08, 2002 7.410 7.509 7.168 7.322 521,667 +0.09(+1.30%)
Nov 07, 2002 7.311 7.421 7.129 7.228 822,070 -0.71(-8.89%)
Nov 06, 2002 7.933 7.988 7.575 7.933 1,294,548 -0.01(-0.14%)
Nov 05, 2002 7.873 8.082 7.812 7.944 986,521 +0.25(+3.30%)
Nov 04, 2002 7.647 7.851 7.647 7.691 1,037,344 +0.26(+3.56%)
Nov 01, 2002 7.046 7.471 6.997 7.426 850,568 +0.04(+0.60%)
Oct 31, 2002 7.393 7.520 7.311 7.382 1,174,023 +0.25(+3.47%)
Oct 30, 2002 7.035 7.184 6.980 7.134 1,000,679 +0.14(+1.97%)
Oct 29, 2002 7.074 7.129 6.749 6.997 1,223,395 +0.00(+0.00%)
Oct 28, 2002 7.024 7.157 6.936 6.997 905,203 +0.06(+0.79%)
Oct 25, 2002 6.820 6.942 6.727 6.942 1,021,916 +0.16(+2.36%)
Oct 24, 2002 6.942 7.024 6.749 6.782 556,699 -0.06(-0.81%)
Oct 23, 2002 6.677 6.942 6.611 6.837 1,037,526 -0.12(-1.66%)
Oct 22, 2002 6.964 7.079 6.854 6.953 808,638 -0.35(-4.75%)
Oct 21, 2002 6.953 7.300 6.903 7.300 1,574,803 +0.15(+2.16%)
Oct 18, 2002 6.991 7.283 6.914 7.146 939,509 +0.15(+2.13%)
Oct 17, 2002 7.162 7.184 6.914 6.997 1,651,764 +0.25(+3.67%)
Oct 16, 2002 6.843 6.936 6.677 6.749 1,368,786 -0.39(-5.41%)
Oct 15, 2002 6.975 7.190 6.920 7.134 3,419,335 +0.74(+11.64%)
Oct 14, 2002 6.347 6.424 6.286 6.391 1,166,944 -0.15(-2.27%)
Oct 11, 2002 6.341 6.633 6.270 6.539 3,549,661 +0.60(+10.11%)
Oct 10, 2002 5.675 5.994 5.575 5.939 3,112,215 +0.40(+7.26%)
Oct 09, 2002 5.537 5.691 5.509 5.537 2,033,849 -0.29(-4.92%)
Oct 08, 2002 5.878 5.895 5.597 5.823 2,589,459 +0.26(+4.76%)
Oct 07, 2002 5.763 5.840 5.515 5.559 3,015,106 +0.01(+0.20%)
Oct 04, 2002 5.686 5.730 5.515 5.548 2,105,546 -0.12(-2.04%)
Oct 03, 2002 5.719 5.873 5.636 5.664 1,908,786 +0.09(+1.68%)
Oct 02, 2002 5.515 5.829 5.509 5.570 235,966 -0.02(-0.39%)
Oct 01, 2002 5.311 5.614 5.228 5.592 3,650,763 +0.40(+7.64%)
Sep 30, 2002 5.179 5.316 5.096 5.195 1,727,092 -0.20(-3.78%)
Sep 27, 2002 5.427 5.564 5.349 5.399 2,026,407 -0.37(-6.40%)
Sep 26, 2002 5.509 5.812 5.509 5.768 4,970,542 +0.43(+8.05%)
Sep 25, 2002 5.394 5.394 5.179 5.338 3,680,531 +0.25(+4.98%)
Sep 24, 2002 4.986 5.206 4.986 5.085 2,051,274 -0.09(-1.81%)
Sep 23, 2002 5.349 5.361 5.041 5.179 2,266,729 -0.46(-8.20%)
Sep 20, 2002 5.553 5.697 5.553 5.641 3,033,983 +0.24(+4.49%)
Sep 19, 2002 5.394 5.559 5.372 5.399 3,332,572 +0.03(+0.51%)
Sep 18, 2002 5.338 5.399 5.135 5.372 9,154,226 +0.06(+1.04%)
Sep 17, 2002 5.708 5.708 5.289 5.316 2,865,721 -0.59(-9.98%)
Sep 16, 2002 6.049 6.049 5.812 5.906 1,462,084 -0.09(-1.56%)
Sep 13, 2002 6.170 6.236 5.944 6.000 1,064,571 -0.34(-5.30%)
Sep 12, 2002 6.584 6.584 6.270 6.336 1,040,067 -0.66(-9.38%)
Sep 11, 2002 7.052 7.090 6.942 6.991 733,492 -0.28(-3.86%)
Sep 10, 2002 7.261 7.382 7.168 7.272 272,087 -0.10(-1.42%)
Sep 09, 2002 7.283 7.449 7.140 7.377 332,894 -0.05(-0.67%)
Sep 06, 2002 7.327 7.504 7.261 7.426 338,339 +0.28(+3.85%)
Sep 05, 2002 6.980 7.272 6.826 7.151 530,016 -0.24(-3.28%)
Sep 04, 2002 7.217 7.404 7.085 7.393 508,961 -0.05(-0.67%)
Sep 03, 2002 7.581 7.641 7.333 7.443 1,223,758 -0.55(-6.89%)
Aug 30, 2002 7.845 8.176 7.845 7.994 145,210 -0.02(-0.27%)
Aug 29, 2002 7.884 8.099 7.823 8.016 491,354 -0.21(-2.55%)
Aug 28, 2002 8.418 8.418 8.099 8.225 288,605 -0.47(-5.39%)
Aug 27, 2002 8.870 8.936 8.567 8.694 539,274 +0.48(+5.91%)
Aug 26, 2002 8.539 8.539 8.060 8.209 401,687 -0.18(-2.10%)
Aug 23, 2002 8.539 8.627 8.380 8.385 311,112 -0.45(-5.11%)
Aug 22, 2002 8.694 8.842 8.594 8.837 398,238 +0.19(+2.17%)
Aug 21, 2002 8.650 8.749 8.446 8.650 466,305 +0.35(+4.18%)
Aug 20, 2002 8.380 8.451 8.280 8.302 455,959 +0.64(+8.34%)
Aug 16, 2002 7.548 7.807 7.504 7.663 369,378 +0.05(+0.65%)
Aug 15, 2002 7.713 7.790 7.531 7.614 543,448 +0.09(+1.25%)
Aug 14, 2002 7.360 7.520 7.140 7.520 523,482 +0.53(+7.65%)
Aug 13, 2002 6.914 7.300 6.914 6.986 469,936 +0.09(+1.28%)
Aug 12, 2002 6.942 7.052 6.809 6.898 2,668,235 +0.37(+5.65%)
Aug 07, 2002 6.622 6.622 6.236 6.528 90,756 +0.08(+1.20%)
Aug 06, 2002 6.391 6.556 6.303 6.451 812,450 +0.30(+4.83%)
Aug 05, 2002 6.501 6.501 6.005 6.154 560,148 -0.54(-8.07%)
Aug 02, 2002 6.898 7.041 6.506 6.694 379,179 -0.03(-0.41%)
Aug 01, 2002 7.283 7.283 6.633 6.721 725,687 -0.66(-8.96%)
Jul 31, 2002 7.355 7.669 7.118 7.382 733,311 -0.28(-3.60%)
Jul 30, 2002 7.520 7.757 7.344 7.658 652,900 +0.00(+0.00%)
Jul 29, 2002 7.316 7.691 7.316 7.658 1,076,914 +0.76(+11.02%)
Jul 26, 2002 6.782 6.958 6.611 6.898 724,053 +0.09(+1.38%)
Jul 25, 2002 6.578 7.068 6.462 6.804 1,433,405 +0.20(+3.09%)
Jul 24, 2002 5.564 6.600 5.482 6.600 2,980,255 +0.34(+5.46%)
Jul 23, 2002 6.942 6.947 6.143 6.259 3,135,630 -1.04(-14.26%)
Jul 22, 2002 7.685 7.895 7.300 7.300 1,910,420 -2.06(-22.01%)
Jul 19, 2002 9.729 9.906 9.278 9.360 560,329 -0.59(-5.92%)
Jul 17, 2002 10.10 10.40 9.779 9.950 689,748 -0.41(-3.94%)
Jul 12, 2002 10.29 10.53 9.977 10.36 704,269 -0.07(-0.69%)
Jul 11, 2002 10.24 10.50 9.988 10.43 827,516 +0.08(+0.74%)
Jul 10, 2002 10.96 11.01 10.35 10.35 333,801 -0.58(-5.29%)
Jul 09, 2002 11.02 11.17 10.91 10.93 295,684 -0.24(-2.12%)
Jul 08, 2002 11.22 11.33 11.05 11.17 329,808 -0.23(-2.03%)
Jul 05, 2002 11.07 11.54 11.07 11.40 427,825 +0.88(+8.32%)
Jul 04, 2002 10.52 10.63 10.33 10.52 602,258 +0.00(+0.00%)
Jul 03, 2002 10.52 10.63 10.33 10.52 602,258 -0.15(-1.44%)
Jul 02, 2002 10.97 10.99 10.56 10.68 634,205 -0.52(-4.67%)
Jul 01, 2002 11.58 11.70 11.21 11.20 566,500 -0.01(-0.10%)
Jun 28, 2002 11.40 11.62 11.21 11.21 812,995 +0.38(+3.51%)
Jun 27, 2002 10.83 10.92 10.63 10.83 684,665 +0.35(+3.36%)
Jun 26, 2002 10.16 10.54 10.16 10.48 163,361 +0.10(+0.96%)
Jun 25, 2002 10.41 10.67 10.36 10.38 664,154 +0.08(+0.75%)
Jun 21, 2002 10.33 10.50 10.14 10.30 528,746 +0.39(+3.95%)
Jun 20, 2002 10.25 10.26 9.900 9.911 326,904 -0.35(-3.38%)
Jun 19, 2002 10.39 10.43 10.16 10.26 343,966 -0.35(-3.32%)
Jun 18, 2002 10.47 10.61 10.45 10.61 302,944 +0.04(+0.36%)
Jun 17, 2002 10.43 10.75 10.42 10.57 510,595 +0.37(+3.62%)
Jun 14, 2002 10.14 10.21 9.977 10.20 483,912 -0.38(-3.59%)
Jun 12, 2002 10.68 10.77 10.46 10.58 471,206 -0.41(-3.71%)
Jun 11, 2002 11.05 11.12 10.91 10.99 1,089,075 -0.03(-0.25%)
Jun 10, 2002 10.94 11.07 10.88 11.02 673,411 -0.11(-0.99%)
Jun 07, 2002 11.18 11.22 10.93 11.13 518,944 -0.44(-3.76%)
Jun 06, 2002 11.49 11.65 11.44 11.56 235,421 +0.08(+0.67%)
Jun 05, 2002 11.50 11.59 11.38 11.49 223,805 -0.35(-2.93%)
May 31, 2002 11.87 12.02 11.82 11.83 281,163 -0.40(-3.29%)
May 28, 2002 12.33 12.37 12.15 12.24 486,635 -0.02(-0.13%)
May 27, 2002 12.16 12.34 12.16 12.25 196,578 +0.00(+0.00%)
May 24, 2002 12.16 12.34 12.16 12.25 196,578 -0.03(-0.22%)
May 23, 2002 12.05 12.29 12.05 12.28 354,494 -0.03(-0.22%)
May 22, 2002 12.23 12.31 12.15 12.31 312,201 -0.15(-1.24%)
May 21, 2002 12.29 12.56 12.29 12.46 287,879 -0.20(-1.57%)
May 20, 2002 12.53 12.67 12.40 12.66 317,465 -0.14(-1.12%)
May 17, 2002 12.92 12.95 12.62 12.80 166,628 -0.04(-0.34%)
May 16, 2002 12.88 12.95 12.74 12.85 290,057 -0.04(-0.34%)
May 15, 2002 12.49 12.89 12.46 12.89 626,763 +0.38(+3.04%)
May 14, 2002 12.54 12.56 12.42 12.51 215,455 -0.02(-0.18%)
May 13, 2002 12.45 12.59 12.37 12.53 206,198 +0.02(+0.18%)
May 10, 2002 12.53 12.54 12.33 12.51 407,858 -0.11(-0.87%)
May 09, 2002 12.48 12.73 12.38 12.62 269,909 +0.03(+0.22%)
May 08, 2002 12.67 12.74 12.49 12.59 252,302 +0.23(+1.83%)
May 07, 2002 12.46 12.56 12.28 12.37 262,467 -0.29(-2.31%)
May 06, 2002 12.69 12.81 12.65 12.66 184,779 +0.03(+0.22%)
May 03, 2002 12.52 12.67 12.34 12.63 461,042 +0.09(+0.75%)
May 02, 2002 12.64 12.68 12.41 12.54 396,242 -0.35(-2.69%)
May 01, 2002 12.78 12.95 12.66 12.89 194,763 +0.06(+0.47%)
Apr 30, 2002 12.56 12.87 12.56 12.83 494,440 -0.01(-0.04%)
Apr 29, 2002 12.80 12.88 12.79 12.83 194,400 -0.17(-1.31%)
Apr 26, 2002 13.12 13.16 12.93 13.00 316,921 -0.22(-1.67%)
Apr 25, 2002 13.22 13.32 13.11 13.22 233,606 -0.22(-1.64%)
Apr 24, 2002 13.40 13.52 13.33 13.44 190,225 -0.12(-0.85%)
Apr 23, 2002 13.70 13.79 13.51 13.56 261,922 -0.17(-1.20%)
Apr 22, 2002 13.69 13.76 13.66 13.72 134,863 -0.07(-0.48%)
Apr 19, 2002 13.73 13.82 13.66 13.79 918,272 +0.02(+0.12%)
Apr 18, 2002 13.82 13.82 13.50 13.77 506,420 -0.04(-0.28%)
Apr 17, 2002 13.86 13.86 13.67 13.81 508,416 +0.18(+1.29%)
Apr 16, 2002 13.44 13.66 13.44 13.64 509,505 +0.30(+2.27%)
Apr 15, 2002 13.47 13.50 13.33 13.33 359,031 +0.08(+0.62%)
Apr 12, 2002 13.11 13.30 13.11 13.25 230,158 +0.11(+0.84%)
Apr 11, 2002 13.36 13.47 13.13 13.14 306,393 -0.31(-2.33%)
Apr 10, 2002 13.26 13.47 13.26 13.45 261,922 +0.15(+1.12%)
Apr 09, 2002 13.27 13.41 13.23 13.30 362,480 +0.09(+0.71%)
Apr 08, 2002 12.97 13.26 12.92 13.21 414,393 -0.15(-1.15%)
Apr 05, 2002 13.31 13.45 13.28 13.37 297,499 -0.28(-2.02%)
Apr 04, 2002 13.61 13.71 13.53 13.64 168,988 +0.01(+0.04%)
Apr 03, 2002 13.77 13.80 13.61 13.64 218,904 -0.03(-0.20%)
Apr 02, 2002 13.64 13.72 13.61 13.66 355,946 +0.19(+1.43%)
Apr 01, 2002 13.35 13.49 13.30 13.47 201,297 +0.01(+0.04%)
Mar 29, 2002 13.31 13.46 13.31 13.46 256,658 +0.00(+0.00%)
Mar 28, 2002 13.31 13.46 13.31 13.46 256,658 -0.06(-0.45%)
Mar 27, 2002 13.25 13.65 13.21 13.53 728,773 +0.17(+1.24%)
Mar 26, 2002 13.30 13.44 13.22 13.36 325,270 +0.00(+0.00%)
Mar 25, 2002 13.46 13.48 13.29 13.36 273,539 -0.16(-1.18%)
Mar 22, 2002 13.61 13.62 13.49 13.52 253,936 +0.04(+0.33%)
Mar 21, 2002 13.45 13.58 13.36 13.48 36,302 -0.05(-0.37%)
Mar 20, 2002 13.66 13.66 13.50 13.53 401,505 -0.17(-1.21%)
Mar 19, 2002 13.73 13.83 13.69 13.69 480,463 +0.32(+2.39%)
Mar 18, 2002 13.53 13.57 13.26 13.37 1,006,850 +0.07(+0.54%)
Mar 15, 2002 12.94 13.49 12.94 13.30 561,963 +0.60(+4.73%)
Mar 14, 2002 12.72 12.76 12.53 12.70 418,023 +0.27(+2.17%)
Mar 13, 2002 12.59 12.59 12.42 12.43 276,080 -0.30(-2.38%)
Mar 12, 2002 12.64 12.81 12.59 12.73 256,114 -0.21(-1.66%)
Mar 11, 2002 12.68 12.95 12.67 12.95 509,142 +0.28(+2.17%)
Mar 08, 2002 12.84 12.90 12.59 12.67 216,181 +0.00(+0.00%)
Mar 07, 2002 12.78 12.84 12.51 12.67 225,801 -0.39(-2.95%)
Mar 06, 2002 12.83 13.07 12.83 13.06 343,966 +0.25(+1.94%)
Mar 05, 2002 12.81 12.94 12.71 12.81 544,537 +0.08(+0.65%)
Mar 04, 2002 12.42 12.77 12.42 12.73 257,384 +0.62(+5.10%)
Mar 01, 2002 12.11 12.16 11.94 12.11 334,346 +0.21(+1.76%)
Feb 28, 2002 11.98 12.15 11.82 11.90 554,521 +0.24(+2.03%)
Feb 27, 2002 11.56 12.12 11.49 11.66 636,020 -0.24(-1.99%)
Feb 26, 2002 11.90 11.96 11.71 11.90 318,554 -0.12(-1.01%)
Feb 25, 2002 11.53 12.07 11.53 12.02 454,689 +0.53(+4.60%)
Feb 22, 2002 11.51 11.58 11.40 11.49 242,682 -0.29(-2.43%)
Feb 21, 2002 11.74 11.99 11.67 11.78 218,904 +0.02(+0.19%)
Feb 20, 2002 11.72 11.81 11.46 11.76 501,519 -0.09(-0.74%)
Feb 19, 2002 11.87 12.00 11.77 11.84 362,843 -0.62(-4.95%)
Feb 18, 2002 12.60 12.66 12.42 12.46 252,847 +0.00(+0.00%)
Feb 15, 2002 12.60 12.66 12.42 12.46 252,847 -0.21(-1.65%)
Feb 14, 2002 12.64 12.73 12.59 12.67 544,537 +0.11(+0.88%)
Feb 13, 2002 12.44 12.63 12.42 12.56 309,660 +0.19(+1.51%)
Feb 12, 2002 12.51 12.52 12.31 12.37 527,112 -0.18(-1.40%)
Feb 11, 2002 12.53 12.70 12.50 12.55 255,932 +0.13(+1.06%)
Feb 08, 2002 12.31 12.42 12.15 12.42 300,947 +0.35(+2.92%)
Feb 07, 2002 12.07 12.18 12.04 12.07 310,023 +0.17(+1.44%)
Feb 06, 2002 11.75 11.95 11.65 11.89 462,312 -0.30(-2.48%)
Feb 05, 2002 12.20 12.40 11.96 12.20 494,621 -0.30(-2.38%)
Feb 04, 2002 12.46 12.57 12.39 12.49 2,213,546 -0.04(-0.35%)
Feb 01, 2002 12.48 12.58 12.25 12.54 542,904 -0.41(-3.15%)
Jan 31, 2002 12.97 12.97 12.70 12.95 466,850 -0.19(-1.47%)
Jan 30, 2002 12.96 13.16 12.89 13.14 654,353 -0.10(-0.75%)
Jan 29, 2002 13.44 13.48 13.22 13.24 199,300 -0.23(-1.72%)
Jan 28, 2002 13.39 13.54 13.27 13.47 183,327 +0.01(+0.04%)
Jan 25, 2002 13.39 13.55 13.32 13.46 215,455 -0.16(-1.17%)
Jan 24, 2002 13.53 13.74 13.48 13.62 281,344 +0.24(+1.77%)
Jan 23, 2002 13.50 13.55 13.32 13.39 231,610 +0.02(+0.16%)
Jan 22, 2002 13.55 13.56 13.28 13.37 285,337 +0.14(+1.04%)
Jan 21, 2002 13.11 13.27 13.05 13.23 577,028 +0.00(+0.00%)
Jan 18, 2002 13.11 13.27 13.05 13.23 540,726 -0.45(-3.26%)
Jan 17, 2002 13.50 13.75 13.41 13.67 249,035 +0.55(+4.20%)
Jan 16, 2002 13.07 13.35 13.06 13.12 363,206 -0.23(-1.73%)
Jan 15, 2002 13.34 13.46 13.17 13.35 558,332 +0.11(+0.83%)
Jan 14, 2002 13.50 13.55 13.24 13.24 349,774 -0.56(-4.07%)
Jan 11, 2002 13.65 13.98 13.60 13.81 378,090 +0.05(+0.36%)
Jan 10, 2002 13.63 13.83 13.58 13.76 936,968 -0.99(-6.72%)
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.