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 )

6.460 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2004 7.013 7.036 6.870 6.944 565,481 +0.06(+0.92%)
Jun 29, 2004 6.864 6.916 6.853 6.881 317,821 +0.00(+0.00%)
Jun 28, 2004 6.979 6.996 6.841 6.881 587,472 +0.10(+1.52%)
Jun 25, 2004 6.801 6.841 6.761 6.778 554,660 +0.02(+0.25%)
Jun 24, 2004 6.721 6.824 6.698 6.761 542,094 +0.11(+1.72%)
Jun 23, 2004 6.618 6.686 6.532 6.646 1,134,977 -0.04(-0.60%)
Jun 22, 2004 6.652 6.727 6.601 6.686 546,632 -0.03(-0.51%)
Jun 21, 2004 6.778 6.807 6.715 6.721 328,293 -0.03(-0.42%)
Jun 18, 2004 6.721 6.790 6.698 6.750 253,245 -0.06(-0.93%)
Jun 17, 2004 6.767 6.835 6.709 6.813 367,737 +0.01(+0.17%)
Jun 16, 2004 6.853 6.853 6.778 6.801 327,246 -0.05(-0.75%)
Jun 15, 2004 6.830 6.916 6.807 6.853 558,674 +0.15(+2.22%)
Jun 14, 2004 6.750 6.750 6.675 6.704 743,852 -0.29(-4.10%)
Jun 10, 2004 6.944 7.002 6.921 6.990 589,916 +0.14(+2.09%)
Jun 09, 2004 6.967 6.973 6.847 6.847 531,448 -0.26(-3.63%)
Jun 08, 2004 7.036 7.145 7.025 7.105 585,029 -0.17(-2.29%)
Jun 07, 2004 7.225 7.277 7.162 7.271 671,945 +0.21(+3.00%)
Jun 04, 2004 7.013 7.110 7.007 7.059 520,627 +0.15(+2.16%)
Jun 03, 2004 6.910 6.956 6.858 6.910 441,738 +0.01(+0.08%)
Jun 02, 2004 6.841 6.933 6.824 6.904 484,150 +0.11(+1.69%)
Jun 01, 2004 6.772 6.790 6.692 6.790 413,639 -0.13(-1.82%)
May 28, 2004 6.916 6.939 6.853 6.916 221,305 -0.06(-0.82%)
May 27, 2004 6.933 7.002 6.904 6.973 666,186 +0.20(+2.96%)
May 26, 2004 6.778 6.807 6.686 6.772 585,203 -0.06(-0.84%)
May 25, 2004 6.635 6.835 6.623 6.830 1,086,108 +0.19(+2.94%)
May 24, 2004 6.618 6.664 6.560 6.635 628,487 +0.17(+2.57%)
May 21, 2004 6.446 6.503 6.389 6.469 825,882 +0.03(+0.44%)
May 20, 2004 6.429 6.480 6.400 6.440 647,685 -0.07(-1.06%)
May 19, 2004 6.652 6.669 6.503 6.509 713,833 +0.01(+0.18%)
May 18, 2004 6.406 6.509 6.394 6.497 668,804 +0.08(+1.25%)
May 17, 2004 6.417 6.463 6.331 6.417 977,899 -0.15(-2.35%)
May 14, 2004 6.560 6.641 6.515 6.572 819,250 +0.01(+0.17%)
May 13, 2004 6.377 6.623 6.331 6.560 1,426,968 -0.09(-1.29%)
May 12, 2004 6.675 6.675 6.469 6.646 1,748,455 -0.44(-6.15%)
May 11, 2004 7.110 7.133 7.036 7.082 335,100 -0.01(-0.08%)
May 10, 2004 7.128 7.133 6.996 7.088 525,164 -0.11(-1.51%)
May 07, 2004 7.214 7.334 7.168 7.196 630,058 -0.15(-2.03%)
May 06, 2004 7.391 7.426 7.242 7.345 678,752 -0.21(-2.73%)
May 05, 2004 7.512 7.609 7.500 7.552 550,297 +0.02(+0.30%)
May 04, 2004 7.489 7.580 7.420 7.529 520,278 +0.05(+0.69%)
May 03, 2004 7.431 7.569 7.431 7.477 642,624 +0.06(+0.85%)
Apr 30, 2004 7.426 7.494 7.374 7.414 364,072 -0.01(-0.08%)
Apr 29, 2004 7.517 7.552 7.334 7.420 560,769 -0.09(-1.14%)
Apr 28, 2004 7.638 7.638 7.489 7.506 884,699 -0.26(-3.39%)
Apr 27, 2004 7.758 7.832 7.741 7.769 326,373 -0.01(-0.07%)
Apr 26, 2004 7.838 7.873 7.741 7.775 407,705 -0.07(-0.95%)
Apr 23, 2004 7.809 7.873 7.718 7.850 904,596 +0.04(+0.51%)
Apr 22, 2004 7.746 7.901 7.672 7.809 839,495 +0.06(+0.81%)
Apr 21, 2004 7.735 7.809 7.689 7.746 680,672 +0.00(+0.00%)
Apr 20, 2004 7.855 7.930 7.718 7.746 567,052 +0.00(+0.00%)
Apr 19, 2004 7.735 7.792 7.678 7.746 650,478 +0.03(+0.45%)
Apr 16, 2004 7.712 7.787 7.678 7.712 624,822 +0.01(+0.07%)
Apr 15, 2004 7.781 7.804 7.615 7.706 727,272 +0.05(+0.67%)
Apr 14, 2004 7.500 7.678 7.500 7.655 624,996 -0.01(-0.15%)
Apr 13, 2004 7.815 7.838 7.626 7.666 496,716 -0.08(-1.04%)
Apr 12, 2004 7.649 7.775 7.649 7.746 418,351 +0.05(+0.60%)
Apr 08, 2004 7.787 7.809 7.678 7.701 529,004 -0.06(-0.81%)
Apr 07, 2004 7.758 7.844 7.706 7.764 449,418 -0.03(-0.44%)
Apr 06, 2004 7.838 7.850 7.735 7.798 523,594 -0.04(-0.51%)
Apr 05, 2004 7.775 7.924 7.758 7.838 702,663 -0.05(-0.58%)
Apr 02, 2004 7.792 7.907 7.764 7.884 934,266 +0.34(+4.56%)
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.