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 (%)
Jun 30, 2005 7.437 7.460 7.374 7.374 435,804 +0.01(+0.08%)
Jun 29, 2005 7.403 7.420 7.340 7.368 488,338 +0.00(+0.00%)
Jun 28, 2005 7.328 7.380 7.311 7.368 619,237 +0.08(+1.10%)
Jun 27, 2005 7.311 7.340 7.277 7.288 603,005 -0.06(-0.86%)
Jun 24, 2005 7.408 7.494 7.345 7.351 430,568 -0.06(-0.77%)
Jun 23, 2005 7.471 7.517 7.391 7.408 759,560 -0.13(-1.67%)
Jun 22, 2005 7.557 7.580 7.506 7.534 1,426,270 -0.02(-0.30%)
Jun 21, 2005 7.534 7.580 7.500 7.557 898,313 +0.07(+0.92%)
Jun 20, 2005 7.414 7.500 7.397 7.489 762,178 -0.10(-1.28%)
Jun 17, 2005 7.546 7.597 7.517 7.586 727,795 +0.15(+2.00%)
Jun 16, 2005 7.460 7.471 7.414 7.437 344,001 +0.02(+0.31%)
Jun 15, 2005 7.403 7.431 7.363 7.414 725,876 +0.02(+0.23%)
Jun 14, 2005 7.328 7.426 7.328 7.397 527,084 +0.05(+0.70%)
Jun 13, 2005 7.328 7.403 7.288 7.345 547,330 -0.07(-0.93%)
Jun 10, 2005 7.483 7.494 7.391 7.414 500,206 -0.05(-0.61%)
Jun 09, 2005 7.460 7.494 7.405 7.460 564,259 +0.07(+0.93%)
Jun 08, 2005 7.437 7.489 7.363 7.391 764,272 -0.03(-0.46%)
Jun 07, 2005 7.443 7.494 7.408 7.426 615,223 +0.01(+0.08%)
Jun 06, 2005 7.397 7.431 7.374 7.420 672,120 +0.02(+0.31%)
Jun 03, 2005 7.466 7.483 7.368 7.397 635,468 -0.16(-2.12%)
Jun 02, 2005 7.517 7.575 7.506 7.557 545,934 +0.13(+1.77%)
Jun 01, 2005 7.385 7.477 7.380 7.426 812,094 +0.06(+0.86%)
May 31, 2005 7.454 7.454 7.345 7.363 1,229,573 -0.25(-3.24%)
May 27, 2005 7.603 7.620 7.563 7.609 708,422 +0.11(+1.45%)
May 26, 2005 7.489 7.523 7.466 7.500 560,245 +0.01(+0.15%)
May 25, 2005 7.517 7.540 7.460 7.489 775,617 +0.06(+0.77%)
May 24, 2005 7.385 7.443 7.363 7.431 635,294 +0.06(+0.78%)
May 23, 2005 7.374 7.408 7.334 7.374 625,869 +0.02(+0.31%)
May 20, 2005 7.311 7.351 7.282 7.351 1,007,918 -0.02(-0.23%)
May 19, 2005 7.357 7.385 7.322 7.368 1,003,555 +0.15(+2.06%)
May 18, 2005 7.156 7.259 7.133 7.219 1,001,461 +0.11(+1.53%)
May 17, 2005 7.036 7.116 7.019 7.110 824,137 +0.02(+0.32%)
May 16, 2005 7.036 7.099 7.019 7.088 1,138,293 +0.10(+1.48%)
May 13, 2005 7.059 7.070 6.956 6.984 1,037,414 -0.13(-1.85%)
May 12, 2005 7.202 7.225 7.116 7.116 744,899 -0.09(-1.19%)
May 11, 2005 7.202 7.231 7.116 7.202 878,241 +0.02(+0.32%)
May 10, 2005 7.202 7.231 7.173 7.179 730,064 -0.21(-2.79%)
May 09, 2005 7.374 7.385 7.311 7.385 704,408 +0.05(+0.70%)
May 06, 2005 7.363 7.449 7.305 7.334 732,333 -0.06(-0.85%)
May 05, 2005 7.466 7.489 7.351 7.397 642,624 +0.09(+1.18%)
May 04, 2005 7.156 7.317 7.156 7.311 691,842 +0.17(+2.41%)
May 03, 2005 7.110 7.179 7.105 7.139 633,897 -0.02(-0.24%)
May 02, 2005 7.145 7.185 7.116 7.156 866,373 -0.04(-0.56%)
Apr 29, 2005 7.214 7.219 7.099 7.196 750,484 +0.09(+1.29%)
Apr 28, 2005 7.151 7.196 7.082 7.105 627,789 -0.12(-1.67%)
Apr 27, 2005 7.179 7.248 7.139 7.225 617,666 +0.05(+0.64%)
Apr 26, 2005 7.225 7.242 7.179 7.179 703,710 -0.07(-1.03%)
Apr 25, 2005 7.231 7.254 7.179 7.254 657,110 -0.16(-2.16%)
Apr 22, 2005 7.391 7.471 7.374 7.414 644,544 -0.03(-0.46%)
Apr 21, 2005 7.414 7.460 7.351 7.449 471,758 +0.10(+1.33%)
Apr 20, 2005 7.391 7.449 7.334 7.351 873,704 -0.18(-2.36%)
Apr 19, 2005 7.506 7.546 7.471 7.529 968,474 +0.05(+0.61%)
Apr 18, 2005 7.454 7.506 7.414 7.483 835,656 +0.03(+0.38%)
Apr 15, 2005 7.512 7.563 7.449 7.454 1,317,362 -0.09(-1.21%)
Apr 14, 2005 7.592 7.649 7.523 7.546 505,268 -0.01(-0.15%)
Apr 13, 2005 7.626 7.683 7.546 7.557 421,144 -0.13(-1.64%)
Apr 12, 2005 7.620 7.701 7.540 7.683 793,245 -0.01(-0.15%)
Apr 11, 2005 7.672 7.729 7.620 7.695 430,045 +0.09(+1.21%)
Apr 08, 2005 7.575 7.643 7.557 7.603 342,256 -0.05(-0.67%)
Apr 07, 2005 7.620 7.672 7.597 7.655 576,477 +0.03(+0.45%)
Apr 06, 2005 7.546 7.661 7.540 7.620 604,751 +0.01(+0.15%)
Apr 05, 2005 7.592 7.649 7.557 7.609 1,041,603 +0.00(+0.00%)
Apr 04, 2005 7.546 7.643 7.471 7.609 1,049,108 +0.03(+0.45%)
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.