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 (%)
Nov 29, 2002 8.793 8.820 8.627 8.793 1,051,502 +0.47(+5.70%)
Nov 27, 2002 8.044 8.347 8.038 8.319 813,358 +0.54(+6.94%)
Nov 26, 2002 7.983 7.988 7.718 7.779 606,796 -0.47(-5.74%)
Nov 25, 2002 8.021 8.308 7.988 8.253 718,971 +0.13(+1.56%)
Nov 22, 2002 7.972 8.181 7.972 8.126 640,739 +0.11(+1.37%)
Nov 21, 2002 7.823 8.033 7.796 8.016 823,159 +0.48(+6.44%)
Nov 20, 2002 7.311 7.625 7.300 7.531 824,974 +0.13(+1.71%)
Nov 19, 2002 7.443 7.570 7.388 7.404 799,563 -0.18(-2.40%)
Nov 18, 2002 7.801 7.812 7.581 7.586 671,052 -0.13(-1.64%)
Nov 15, 2002 7.515 7.713 7.487 7.713 646,911 +0.24(+3.24%)
Nov 14, 2002 7.355 7.471 7.272 7.471 966,554 +0.61(+8.92%)
Nov 13, 2002 6.672 6.991 6.639 6.859 806,097 -0.18(-2.51%)
Nov 12, 2002 7.030 7.157 6.991 7.035 358,487 -0.04(-0.55%)
Nov 11, 2002 6.903 7.212 6.903 7.074 628,396 -0.25(-3.39%)
Nov 08, 2002 7.410 7.509 7.168 7.322 521,667 +0.09(+1.30%)
Nov 07, 2002 7.311 7.421 7.129 7.228 822,070 -0.71(-8.89%)
Nov 06, 2002 7.933 7.988 7.575 7.933 1,294,548 -0.01(-0.14%)
Nov 05, 2002 7.873 8.082 7.812 7.944 986,521 +0.25(+3.30%)
Nov 04, 2002 7.647 7.851 7.647 7.691 1,037,344 +0.26(+3.56%)
Nov 01, 2002 7.046 7.471 6.997 7.426 850,568 +0.04(+0.60%)
Oct 31, 2002 7.393 7.520 7.311 7.382 1,174,023 +0.25(+3.47%)
Oct 30, 2002 7.035 7.184 6.980 7.134 1,000,679 +0.14(+1.97%)
Oct 29, 2002 7.074 7.129 6.749 6.997 1,223,395 +0.00(+0.00%)
Oct 28, 2002 7.024 7.157 6.936 6.997 905,203 +0.06(+0.79%)
Oct 25, 2002 6.820 6.942 6.727 6.942 1,021,916 +0.16(+2.36%)
Oct 24, 2002 6.942 7.024 6.749 6.782 556,699 -0.06(-0.81%)
Oct 23, 2002 6.677 6.942 6.611 6.837 1,037,526 -0.12(-1.66%)
Oct 22, 2002 6.964 7.079 6.854 6.953 808,638 -0.35(-4.75%)
Oct 21, 2002 6.953 7.300 6.903 7.300 1,574,803 +0.15(+2.16%)
Oct 18, 2002 6.991 7.283 6.914 7.146 939,509 +0.15(+2.13%)
Oct 17, 2002 7.162 7.184 6.914 6.997 1,651,764 +0.25(+3.67%)
Oct 16, 2002 6.843 6.936 6.677 6.749 1,368,786 -0.39(-5.41%)
Oct 15, 2002 6.975 7.190 6.920 7.134 3,419,335 +0.74(+11.64%)
Oct 14, 2002 6.347 6.424 6.286 6.391 1,166,944 -0.15(-2.27%)
Oct 11, 2002 6.341 6.633 6.270 6.539 3,549,661 +0.60(+10.11%)
Oct 10, 2002 5.675 5.994 5.575 5.939 3,112,215 +0.40(+7.26%)
Oct 09, 2002 5.537 5.691 5.509 5.537 2,033,849 -0.29(-4.92%)
Oct 08, 2002 5.878 5.895 5.597 5.823 2,589,459 +0.26(+4.76%)
Oct 07, 2002 5.763 5.840 5.515 5.559 3,015,106 +0.01(+0.20%)
Oct 04, 2002 5.686 5.730 5.515 5.548 2,105,546 -0.12(-2.04%)
Oct 03, 2002 5.719 5.873 5.636 5.664 1,908,786 +0.09(+1.68%)
Oct 02, 2002 5.515 5.829 5.509 5.570 235,966 -0.02(-0.39%)
Oct 01, 2002 5.311 5.614 5.228 5.592 3,650,763 +0.40(+7.64%)
Sep 30, 2002 5.179 5.316 5.096 5.195 1,727,092 -0.20(-3.78%)
Sep 27, 2002 5.427 5.564 5.349 5.399 2,026,407 -0.37(-6.40%)
Sep 26, 2002 5.509 5.812 5.509 5.768 4,970,542 +0.43(+8.05%)
Sep 25, 2002 5.394 5.394 5.179 5.338 3,680,531 +0.25(+4.98%)
Sep 24, 2002 4.986 5.206 4.986 5.085 2,051,274 -0.09(-1.81%)
Sep 23, 2002 5.349 5.361 5.041 5.179 2,266,729 -0.46(-8.20%)
Sep 20, 2002 5.553 5.697 5.553 5.641 3,033,983 +0.24(+4.49%)
Sep 19, 2002 5.394 5.559 5.372 5.399 3,332,572 +0.03(+0.51%)
Sep 18, 2002 5.338 5.399 5.135 5.372 9,154,226 +0.06(+1.04%)
Sep 17, 2002 5.708 5.708 5.289 5.316 2,865,721 -0.59(-9.98%)
Sep 16, 2002 6.049 6.049 5.812 5.906 1,462,084 -0.09(-1.56%)
Sep 13, 2002 6.170 6.236 5.944 6.000 1,064,571 -0.34(-5.30%)
Sep 12, 2002 6.584 6.584 6.270 6.336 1,040,067 -0.66(-9.38%)
Sep 11, 2002 7.052 7.090 6.942 6.991 733,492 -0.28(-3.86%)
Sep 10, 2002 7.261 7.382 7.168 7.272 272,087 -0.10(-1.42%)
Sep 09, 2002 7.283 7.449 7.140 7.377 332,894 -0.05(-0.67%)
Sep 06, 2002 7.327 7.504 7.261 7.426 338,339 +0.28(+3.85%)
Sep 05, 2002 6.980 7.272 6.826 7.151 530,016 -0.24(-3.28%)
Sep 04, 2002 7.217 7.404 7.085 7.393 508,961 -0.05(-0.67%)
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.