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 )

6.260 +0.020 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2003 7.506 7.557 7.477 7.517 1,182,624 +0.14(+1.86%)
Oct 30, 2003 7.288 7.471 7.380 7.380 978,248 +0.09(+1.26%)
Oct 29, 2003 7.242 7.294 7.231 7.288 496,716 +0.00(+0.00%)
Oct 28, 2003 7.162 7.300 7.151 7.288 762,004 +0.07(+0.95%)
Oct 27, 2003 7.214 7.277 7.202 7.219 409,799 +0.09(+1.20%)
Oct 24, 2003 7.156 7.225 7.076 7.133 433,885 +0.03(+0.40%)
Oct 23, 2003 7.059 7.145 7.030 7.105 400,724 -0.01(-0.16%)
Oct 22, 2003 7.179 7.219 7.088 7.116 606,496 -0.29(-3.87%)
Oct 21, 2003 7.431 7.506 7.403 7.403 667,058 +0.01(+0.08%)
Oct 20, 2003 7.340 7.408 7.271 7.397 463,380 +0.07(+1.02%)
Oct 17, 2003 7.345 7.374 7.288 7.322 734,428 -0.02(-0.31%)
Oct 16, 2003 7.305 7.374 7.300 7.345 867,595 +0.01(+0.16%)
Oct 15, 2003 7.460 7.460 7.294 7.334 687,479 -0.08(-1.08%)
Oct 14, 2003 7.363 7.397 7.294 7.414 579,967 -0.09(-1.15%)
Oct 13, 2003 7.391 7.540 7.449 7.500 519,056 +0.11(+1.47%)
Oct 10, 2003 7.374 7.420 7.363 7.391 486,942 +0.12(+1.65%)
Oct 09, 2003 7.139 7.345 7.248 7.271 815,061 +0.13(+1.85%)
Oct 08, 2003 7.162 7.214 7.047 7.139 795,688 -0.02(-0.32%)
Oct 07, 2003 7.088 7.162 7.013 7.162 854,680 -0.03(-0.40%)
Oct 06, 2003 7.345 7.208 7.162 7.191 1,002,857 -0.15(-2.11%)
Oct 03, 2003 7.208 7.357 7.208 7.345 1,239,870 +0.40(+5.78%)
Oct 02, 2003 6.910 7.019 6.887 6.944 652,572 -0.05(-0.74%)
Oct 01, 2003 6.790 7.036 6.784 6.996 771,254 +0.29(+4.36%)
Sep 30, 2003 6.818 6.818 6.646 6.704 717,673 -0.21(-3.07%)
Sep 29, 2003 6.921 6.944 6.824 6.916 551,693 +0.09(+1.34%)
Sep 26, 2003 6.824 6.864 6.750 6.824 698,125 +0.00(+0.00%)
Sep 25, 2003 6.939 6.950 6.807 6.824 993,258 -0.11(-1.57%)
Sep 24, 2003 7.151 7.151 6.916 6.933 1,078,429 -0.32(-4.42%)
Sep 23, 2003 7.225 7.277 7.156 7.254 963,064 -0.11(-1.48%)
Sep 22, 2003 7.792 7.443 7.294 7.363 1,149,812 -0.43(-5.51%)
Sep 19, 2003 7.855 7.821 7.701 7.792 596,548 -0.06(-0.80%)
Sep 18, 2003 7.764 7.873 7.741 7.855 713,135 +0.22(+2.93%)
Sep 17, 2003 7.552 7.672 7.603 7.632 705,979 +0.08(+1.06%)
Sep 16, 2003 7.483 7.563 7.414 7.552 1,001,461 +0.07(+0.92%)
Sep 15, 2003 7.569 7.575 7.477 7.483 269,476 -0.04(-0.53%)
Sep 12, 2003 7.575 7.575 7.420 7.523 628,836 -0.06(-0.83%)
Sep 11, 2003 7.494 7.649 7.494 7.586 645,940 +0.11(+1.53%)
Sep 10, 2003 7.512 7.592 7.466 7.471 502,301 -0.23(-2.98%)
Sep 09, 2003 7.701 7.758 7.678 7.701 431,267 -0.06(-0.74%)
Sep 08, 2003 7.649 7.809 7.620 7.758 822,740 +0.26(+3.44%)
Sep 05, 2003 7.534 7.603 7.483 7.500 509,108 -0.02(-0.30%)
Sep 04, 2003 7.546 7.563 7.454 7.523 995,003 +0.03(+0.38%)
Sep 03, 2003 7.414 7.563 7.397 7.494 905,119 +0.15(+2.03%)
Sep 02, 2003 7.282 7.345 7.219 7.345 441,913 +0.21(+2.89%)
Aug 29, 2003 7.076 7.162 7.053 7.139 326,199 -0.03(-0.40%)
Aug 28, 2003 7.076 7.185 7.042 7.168 617,666 +0.12(+1.71%)
Aug 27, 2003 6.973 7.065 6.956 7.047 446,625 +0.07(+1.07%)
Aug 26, 2003 6.921 6.979 6.772 6.973 950,323 -0.09(-1.22%)
Aug 25, 2003 7.105 7.110 7.002 7.059 385,888 -0.02(-0.24%)
Aug 22, 2003 7.208 7.214 7.065 7.076 470,885 -0.08(-1.12%)
Aug 21, 2003 7.162 7.219 7.076 7.156 420,795 +0.06(+0.89%)
Aug 20, 2003 7.099 7.162 7.036 7.093 469,489 -0.11(-1.59%)
Aug 19, 2003 7.191 7.248 7.122 7.208 506,315 +0.06(+0.80%)
Aug 18, 2003 7.059 7.156 7.059 7.151 1,174,770 +0.09(+1.22%)
Aug 15, 2003 6.973 7.105 6.973 7.065 414,337 +0.04(+0.57%)
Aug 14, 2003 6.967 7.076 6.887 7.025 628,836 +0.00(+0.00%)
Aug 13, 2003 7.208 7.208 6.979 7.025 706,328 -0.22(-3.08%)
Aug 12, 2003 7.219 7.271 7.168 7.248 683,988 +0.14(+2.02%)
Aug 11, 2003 7.093 7.179 7.019 7.105 976,328 +0.00(+0.00%)
Aug 08, 2003 7.128 7.133 7.019 7.105 872,482 +0.17(+2.39%)
Aug 07, 2003 6.944 6.962 6.841 6.939 961,144 -0.05(-0.66%)
Aug 06, 2003 7.025 7.047 6.904 6.984 1,095,708 -0.23(-3.18%)
Aug 05, 2003 7.363 7.414 7.173 7.214 895,171 -0.09(-1.25%)
Aug 04, 2003 7.317 7.357 7.110 7.305 1,124,854 +0.06(+0.87%)
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.