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 )

6.200 +0.070 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2006 9.534 9.494 9.397 9.454 466,871 -0.08(-0.84%)
Feb 27, 2006 9.494 9.586 9.477 9.534 502,301 +0.09(+0.91%)
Feb 24, 2006 9.460 9.511 9.414 9.448 345,397 +0.02(+0.24%)
Feb 23, 2006 9.431 9.483 9.339 9.425 522,023 -0.03(-0.36%)
Feb 22, 2006 9.282 9.460 9.276 9.460 675,610 +0.13(+1.35%)
Feb 21, 2006 9.420 9.437 9.299 9.334 439,470 -0.07(-0.73%)
Feb 17, 2006 9.356 9.425 9.339 9.402 345,397 +0.02(+0.24%)
Feb 16, 2006 9.236 9.379 9.230 9.379 465,475 +0.18(+1.99%)
Feb 15, 2006 9.196 9.282 9.127 9.196 472,456 -0.05(-0.50%)
Feb 14, 2006 9.144 9.242 9.104 9.242 570,717 +0.10(+1.07%)
Feb 13, 2006 9.110 9.185 9.093 9.144 335,972 -0.01(-0.06%)
Feb 10, 2006 9.275 9.276 9.087 9.150 567,401 +0.02(+0.25%)
Feb 09, 2006 9.116 9.162 9.093 9.127 605,100 +0.05(+0.50%)
Feb 08, 2006 8.990 9.093 8.984 9.081 433,186 +0.11(+1.28%)
Feb 07, 2006 9.001 9.064 8.944 8.967 710,342 -0.09(-1.01%)
Feb 06, 2006 9.081 9.104 9.001 9.059 439,295 -0.05(-0.57%)
Feb 03, 2006 9.070 9.156 9.053 9.110 579,793 -0.08(-0.87%)
Feb 02, 2006 9.259 9.305 9.162 9.190 648,384 -0.11(-1.23%)
Feb 01, 2006 9.242 9.334 9.225 9.305 347,491 +0.06(+0.62%)
Jan 31, 2006 9.208 9.293 9.196 9.248 636,690 +0.02(+0.19%)
Jan 30, 2006 9.230 9.265 9.196 9.230 485,371 -0.03(-0.37%)
Jan 27, 2006 9.351 9.368 9.236 9.265 780,853 +0.07(+0.75%)
Jan 26, 2006 9.099 9.230 9.099 9.196 839,670 +0.19(+2.16%)
Jan 25, 2006 8.984 9.024 8.881 9.001 948,054 +0.05(+0.58%)
Jan 24, 2006 8.869 8.950 8.858 8.950 729,017 +0.05(+0.51%)
Jan 23, 2006 8.852 8.938 8.841 8.904 487,291 +0.09(+1.04%)
Jan 20, 2006 8.938 8.938 8.795 8.812 781,027 -0.21(-2.35%)
Jan 19, 2006 8.938 9.064 8.938 9.024 653,620 +0.15(+1.74%)
Jan 18, 2006 8.898 8.955 8.795 8.869 965,333 -0.16(-1.78%)
Jan 17, 2006 8.955 9.041 8.938 9.030 771,254 -0.10(-1.13%)
Jan 13, 2006 9.167 9.179 9.047 9.133 1,044,744 -0.13(-1.42%)
Jan 12, 2006 9.271 9.334 9.236 9.265 738,965 -0.02(-0.19%)
Jan 11, 2006 9.219 9.293 9.185 9.282 533,018 +0.09(+0.93%)
Jan 10, 2006 9.144 9.219 9.133 9.196 932,870 -0.19(-2.01%)
Jan 09, 2006 9.299 9.391 9.282 9.385 771,603 -0.14(-1.44%)
Jan 06, 2006 9.505 9.546 9.437 9.523 658,506 +0.06(+0.67%)
Jan 05, 2006 9.402 9.488 9.385 9.460 771,254 +0.00(+0.00%)
Jan 04, 2006 9.511 9.540 9.397 9.460 1,376,703 -0.15(-1.61%)
Jan 03, 2006 9.494 9.626 9.431 9.614 2,104,499 +0.26(+2.82%)
Dec 30, 2005 9.328 9.368 9.293 9.351 804,415 -0.11(-1.21%)
Dec 29, 2005 9.454 9.505 9.442 9.465 633,374 +0.02(+0.24%)
Dec 28, 2005 9.523 9.528 9.420 9.442 341,383 -0.01(-0.06%)
Dec 27, 2005 9.500 9.534 9.414 9.448 589,392 -0.01(-0.12%)
Dec 23, 2005 9.465 9.488 9.431 9.460 566,354 -0.03(-0.36%)
Dec 22, 2005 9.511 9.523 9.465 9.494 797,433 +0.02(+0.18%)
Dec 21, 2005 9.465 9.500 9.425 9.477 1,545,998 -0.01(-0.12%)
Dec 20, 2005 9.511 9.523 9.437 9.488 823,439 -0.13(-1.31%)
Dec 19, 2005 9.660 9.695 9.614 9.614 986,974 +0.07(+0.78%)
Dec 16, 2005 9.528 9.597 9.523 9.540 708,946 +0.13(+1.40%)
Dec 15, 2005 9.402 9.431 9.334 9.408 525,863 -0.10(-1.02%)
Dec 14, 2005 9.505 9.540 9.477 9.505 453,257 +0.06(+0.67%)
Dec 13, 2005 9.397 9.477 9.345 9.442 563,561 +0.02(+0.24%)
Dec 12, 2005 9.397 9.454 9.391 9.420 493,225 +0.08(+0.86%)
Dec 09, 2005 9.230 9.368 9.219 9.339 951,719 -0.07(-0.73%)
Dec 08, 2005 9.408 9.505 9.351 9.408 970,219 -0.07(-0.73%)
Dec 07, 2005 9.546 9.568 9.437 9.477 728,144 -0.10(-1.02%)
Dec 06, 2005 9.586 9.654 9.534 9.574 1,048,060 +0.05(+0.54%)
Dec 05, 2005 9.523 9.563 9.465 9.523 1,217,705 +0.17(+1.78%)
Dec 02, 2005 9.334 9.374 9.299 9.356 1,121,713 +0.09(+0.99%)
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.