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 )

6.330 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2010 3.125 3.192 3.125 3.165 4,196,348 -0.10(-3.15%)
Nov 29, 2010 3.251 3.268 3.194 3.268 5,453,660 -0.07(-2.06%)
Nov 26, 2010 3.320 3.349 3.311 3.337 1,562,524 -0.05(-1.52%)
Nov 24, 2010 3.377 3.389 3.389 3.389 2,725,918 +0.01(+0.34%)
Nov 23, 2010 3.440 3.446 3.371 3.377 4,073,917 -0.22(-6.05%)
Nov 22, 2010 3.589 3.623 3.543 3.595 1,014,638 -0.08(-2.18%)
Nov 19, 2010 3.652 3.675 3.623 3.675 611,137 +0.01(+0.31%)
Nov 18, 2010 3.681 3.686 3.658 3.663 820,385 +0.09(+2.40%)
Nov 17, 2010 3.572 3.618 3.572 3.577 1,115,549 +0.03(+0.97%)
Nov 16, 2010 3.612 3.618 3.515 3.543 1,347,361 -0.07(-2.06%)
Nov 15, 2010 3.646 3.669 3.618 3.618 1,034,004 +0.01(+0.16%)
Nov 12, 2010 3.640 3.675 3.589 3.612 1,115,432 -0.01(-0.32%)
Nov 11, 2010 3.652 3.652 3.600 3.623 818,932 -0.03(-0.78%)
Nov 10, 2010 3.675 3.675 3.572 3.652 1,290,154 -0.01(-0.16%)
Nov 09, 2010 3.738 3.761 3.635 3.658 1,672,172 -0.06(-1.54%)
Nov 08, 2010 3.703 3.721 3.675 3.715 1,131,314 -0.03(-0.76%)
Nov 05, 2010 3.743 3.761 3.709 3.743 999,839 -0.07(-1.95%)
Nov 04, 2010 3.778 3.829 3.766 3.818 1,947,332 +0.12(+3.25%)
Nov 03, 2010 3.692 3.698 3.612 3.698 826,369 +0.02(+0.47%)
Nov 02, 2010 3.658 3.686 3.648 3.681 703,898 +0.09(+2.55%)
Nov 01, 2010 3.623 3.646 3.555 3.589 846,023 -0.02(-0.63%)
Oct 29, 2010 3.629 3.646 3.595 3.612 1,342,604 -0.05(-1.41%)
Oct 28, 2010 3.663 3.681 3.635 3.663 1,606,221 +0.07(+1.91%)
Oct 27, 2010 3.600 3.618 3.543 3.595 922,188 -0.09(-2.48%)
Oct 25, 2010 3.721 3.726 3.669 3.686 791,239 -0.02(-0.46%)
Oct 22, 2010 3.715 3.726 3.675 3.703 702,530 +0.01(+0.31%)
Oct 21, 2010 3.709 3.738 3.640 3.692 784,234 +0.00(+0.00%)
Oct 20, 2010 3.640 3.715 3.640 3.692 855,371 +0.10(+2.87%)
Oct 19, 2010 3.606 3.652 3.555 3.589 998,958 -0.11(-3.09%)
Oct 18, 2010 3.652 3.709 3.640 3.703 951,511 +0.07(+1.89%)
Oct 15, 2010 3.675 3.681 3.606 3.635 1,199,454 -0.03(-0.78%)
Oct 14, 2010 3.675 3.686 3.629 3.663 992,374 +0.01(+0.31%)
Oct 13, 2010 3.658 3.669 3.635 3.652 792,983 +0.06(+1.75%)
Oct 12, 2010 3.543 3.595 3.509 3.589 694,406 -0.01(-0.16%)
Oct 11, 2010 3.606 3.623 3.583 3.595 535,358 +0.02(+0.48%)
Oct 08, 2010 3.577 3.592 3.560 3.577 935,022 +0.02(+0.48%)
Oct 07, 2010 3.583 3.595 3.526 3.560 975,041 +0.01(+0.16%)
Oct 06, 2010 3.549 3.566 3.532 3.555 821,234 +0.01(+0.16%)
Oct 05, 2010 3.480 3.549 3.457 3.549 1,643,767 +0.14(+4.20%)
Oct 04, 2010 3.429 3.443 3.383 3.406 782,756 -0.05(-1.49%)
Oct 01, 2010 3.457 3.491 3.434 3.457 1,895,807 +0.03(+0.83%)
Sep 30, 2010 3.469 3.503 3.400 3.429 1,204,436 -0.04(-1.16%)
Sep 29, 2010 3.474 3.492 3.440 3.469 1,261,026 -0.02(-0.49%)
Sep 28, 2010 3.469 3.497 3.406 3.486 1,514,656 +0.04(+1.16%)
Sep 27, 2010 3.474 3.486 3.446 3.446 534,514 -0.07(-2.11%)
Sep 24, 2010 3.480 3.520 3.474 3.520 3,478,462 +0.17(+4.95%)
Sep 23, 2010 3.394 3.423 3.354 3.354 837,840 -0.10(-2.98%)
Sep 22, 2010 3.497 3.526 3.440 3.457 1,312,819 -0.03(-0.82%)
Sep 21, 2010 3.469 3.549 3.463 3.486 2,124,439 +0.10(+3.05%)
Sep 20, 2010 3.320 3.389 3.314 3.383 3,152,212 +0.07(+2.25%)
Sep 17, 2010 3.308 3.308 3.263 3.308 7,620,218 -0.01(-0.34%)
Sep 15, 2010 3.257 3.320 3.245 3.320 3,791,327 +0.06(+1.75%)
Sep 14, 2010 3.245 3.291 3.215 3.263 795,326 -0.02(-0.70%)
Sep 13, 2010 3.291 3.303 3.257 3.286 752,287 +0.11(+3.42%)
Sep 10, 2010 3.154 3.184 3.137 3.177 475,740 +0.03(+0.91%)
Sep 09, 2010 3.188 3.188 3.114 3.148 655,199 +0.01(+0.18%)
Sep 08, 2010 3.125 3.177 3.125 3.142 572,056 +0.03(+1.10%)
Sep 07, 2010 3.148 3.160 3.102 3.108 1,116,532 -0.11(-3.55%)
Sep 03, 2010 3.223 3.245 3.183 3.223 743,543 +0.05(+1.44%)
Sep 02, 2010 3.165 3.188 3.137 3.177 1,010,676 +0.07(+2.21%)
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.