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 )

6.595 +0.095 (+1.46%)
Streaming Delayed Price Updated: 12:58 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 (%)
Oct 31, 2005 8.649 8.672 8.615 8.666 964,189 +0.05(+0.60%)
Oct 28, 2005 8.586 8.620 8.529 8.615 1,040,884 +0.07(+0.80%)
Oct 27, 2005 8.597 8.620 8.529 8.546 1,345,392 -0.03(-0.33%)
Oct 26, 2005 8.632 8.672 8.563 8.575 1,628,412 -0.06(-0.73%)
Oct 25, 2005 8.655 8.695 8.597 8.637 693,398 -0.03(-0.40%)
Oct 24, 2005 8.575 8.672 8.563 8.672 686,061 +0.14(+1.61%)
Oct 21, 2005 8.586 8.603 8.477 8.534 1,015,202 +0.03(+0.40%)
Oct 20, 2005 8.592 8.603 8.477 8.500 1,397,978 -0.23(-2.62%)
Oct 19, 2005 8.540 8.729 8.523 8.729 904,615 +0.14(+1.60%)
Oct 18, 2005 8.586 8.648 8.569 8.592 928,200 +0.01(+0.07%)
Oct 17, 2005 8.460 8.643 8.437 8.586 861,638 +0.02(+0.20%)
Oct 14, 2005 8.512 8.609 8.454 8.569 900,247 +0.18(+2.11%)
Oct 13, 2005 8.288 8.403 8.277 8.391 578,793 +0.05(+0.55%)
Oct 12, 2005 8.397 8.431 8.288 8.346 661,952 -0.03(-0.41%)
Oct 11, 2005 8.477 8.489 8.374 8.380 721,875 -0.10(-1.15%)
Oct 10, 2005 8.540 8.546 8.460 8.477 654,090 -0.07(-0.87%)
Oct 07, 2005 8.609 8.609 8.517 8.552 586,130 +0.02(+0.27%)
Oct 06, 2005 8.529 8.597 8.489 8.529 1,104,127 +0.07(+0.88%)
Oct 05, 2005 8.586 8.592 8.449 8.454 628,408 -0.06(-0.74%)
Oct 04, 2005 8.529 8.626 8.512 8.517 629,107 -0.01(-0.07%)
Oct 03, 2005 8.483 8.534 8.466 8.523 632,077 -0.01(-0.07%)
Sep 30, 2005 8.500 8.569 8.483 8.529 699,688 +0.01(+0.07%)
Sep 29, 2005 8.397 8.523 8.363 8.523 828,095 +0.14(+1.64%)
Sep 28, 2005 8.368 8.403 8.351 8.386 967,334 +0.11(+1.31%)
Sep 27, 2005 8.265 8.311 8.237 8.277 1,157,062 +0.20(+2.48%)
Sep 26, 2005 8.059 8.151 8.036 8.077 924,356 +0.13(+1.66%)
Sep 23, 2005 7.945 7.979 7.899 7.945 829,667 -0.07(-0.86%)
Sep 22, 2005 7.968 8.019 7.928 8.014 1,049,968 -0.06(-0.78%)
Sep 21, 2005 8.128 8.157 8.048 8.077 580,365 -0.05(-0.63%)
Sep 20, 2005 8.231 8.265 8.128 8.128 583,335 -0.06(-0.77%)
Sep 19, 2005 8.220 8.220 8.162 8.191 674,181 -0.10(-1.17%)
Sep 16, 2005 8.220 8.294 8.202 8.288 928,025 +0.18(+2.19%)
Sep 15, 2005 8.094 8.157 8.094 8.111 1,192,352 -0.02(-0.28%)
Sep 14, 2005 8.145 8.197 8.122 8.134 1,934,668 -0.02(-0.28%)
Sep 13, 2005 8.197 8.197 8.134 8.157 750,701 -0.09(-1.04%)
Sep 12, 2005 8.271 8.294 8.225 8.243 719,953 -0.15(-1.84%)
Sep 09, 2005 8.351 8.414 8.351 8.397 462,440 +0.07(+0.89%)
Sep 08, 2005 8.317 8.351 8.305 8.323 639,240 -0.07(-0.82%)
Sep 07, 2005 8.346 8.414 8.328 8.391 832,113 +0.08(+0.96%)
Sep 06, 2005 8.260 8.346 8.248 8.311 1,098,885 +0.22(+2.69%)
Sep 02, 2005 8.077 8.134 8.071 8.094 544,900 -0.04(-0.49%)
Sep 01, 2005 8.122 8.191 8.099 8.134 822,330 +0.05(+0.57%)
Aug 31, 2005 7.962 8.099 7.962 8.088 978,689 +0.14(+1.80%)
Aug 30, 2005 7.968 7.973 7.899 7.945 716,284 -0.05(-0.57%)
Aug 29, 2005 7.928 8.002 7.911 7.991 583,684 +0.00(+0.00%)
Aug 26, 2005 8.031 8.014 7.962 7.991 783,895 -0.03(-0.43%)
Aug 25, 2005 8.031 8.042 7.996 8.025 755,593 -0.05(-0.57%)
Aug 24, 2005 8.099 8.157 8.054 8.071 1,044,028 -0.03(-0.35%)
Aug 23, 2005 8.117 8.128 8.077 8.099 729,911 -0.05(-0.63%)
Aug 22, 2005 8.191 8.220 8.111 8.151 725,194 +0.01(+0.07%)
Aug 19, 2005 8.139 8.174 8.105 8.145 577,919 +0.02(+0.21%)
Aug 18, 2005 8.088 8.139 8.054 8.128 1,041,757 -0.09(-1.11%)
Aug 17, 2005 8.157 8.243 8.139 8.220 1,087,006 -0.02(-0.21%)
Aug 16, 2005 8.323 8.334 8.231 8.237 941,128 -0.17(-1.98%)
Aug 15, 2005 8.374 8.437 8.340 8.403 650,945 -0.09(-1.01%)
Aug 12, 2005 8.517 8.546 8.466 8.489 719,953 -0.10(-1.13%)
Aug 11, 2005 8.466 8.586 8.466 8.586 1,059,577 +0.22(+2.67%)
Aug 10, 2005 8.391 8.489 8.357 8.363 802,239 +0.08(+0.97%)
Aug 09, 2005 8.174 8.323 8.174 8.283 533,544 +0.15(+1.90%)
Aug 08, 2005 8.225 8.237 8.111 8.128 428,373 -0.04(-0.49%)
Aug 05, 2005 8.214 8.237 8.134 8.168 482,007 -0.11(-1.38%)
Aug 04, 2005 8.317 8.374 8.271 8.283 590,148 -0.09(-1.09%)
Aug 03, 2005 8.328 8.409 8.328 8.374 583,335 +0.06(+0.76%)
Aug 02, 2005 8.294 8.346 8.288 8.311 514,851 +0.10(+1.26%)
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.