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 (%)
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%)
Aug 01, 2005 8.214 8.260 8.191 8.208 483,055 +0.02(+0.21%)
Jul 29, 2005 8.225 8.237 8.162 8.191 378,408 -0.06(-0.69%)
Jul 28, 2005 8.202 8.254 8.145 8.248 802,064 +0.13(+1.62%)
Jul 27, 2005 8.071 8.134 8.042 8.117 616,179 +0.07(+0.85%)
Jul 26, 2005 8.036 8.071 8.006 8.048 633,824 +0.05(+0.57%)
Jul 25, 2005 8.077 8.082 8.002 8.002 598,359 -0.03(-0.36%)
Jul 22, 2005 8.048 8.082 7.985 8.031 358,317 -0.02(-0.21%)
Jul 21, 2005 8.145 8.157 8.031 8.048 684,488 -0.11(-1.33%)
Jul 20, 2005 8.036 8.180 7.979 8.157 660,554 +0.10(+1.21%)
Jul 19, 2005 7.928 8.082 7.928 8.059 676,801 +0.14(+1.81%)
Jul 18, 2005 7.911 7.956 7.905 7.916 530,574 +0.03(+0.36%)
Jul 15, 2005 7.865 7.911 7.842 7.888 617,752 -0.01(-0.07%)
Jul 14, 2005 7.899 7.928 7.848 7.893 718,730 +0.10(+1.32%)
Jul 13, 2005 7.796 7.853 7.750 7.790 786,166 +0.03(+0.37%)
Jul 12, 2005 7.739 7.785 7.716 7.762 722,224 +0.07(+0.97%)
Jul 11, 2005 7.619 7.722 7.619 7.687 731,833 +0.17(+2.28%)
Jul 08, 2005 7.430 7.550 7.418 7.516 543,852 +0.09(+1.16%)
Jul 07, 2005 7.304 7.447 7.292 7.430 647,626 -0.02(-0.31%)
Jul 06, 2005 7.458 7.538 7.447 7.453 672,434 +0.01(+0.15%)
Jul 05, 2005 7.338 7.453 7.327 7.441 454,404 +0.06(+0.78%)
Jul 01, 2005 7.390 7.424 7.344 7.384 466,458 +0.02(+0.23%)
Jun 30, 2005 7.430 7.453 7.367 7.367 436,234 +0.01(+0.08%)
Jun 29, 2005 7.395 7.413 7.332 7.361 488,820 +0.00(+0.00%)
Jun 28, 2005 7.321 7.372 7.304 7.361 619,848 +0.08(+1.10%)
Jun 27, 2005 7.304 7.332 7.269 7.281 603,601 -0.06(-0.86%)
Jun 24, 2005 7.401 7.487 7.338 7.344 430,993 -0.06(-0.77%)
Jun 23, 2005 7.464 7.510 7.384 7.401 760,310 -0.13(-1.67%)
Jun 22, 2005 7.550 7.573 7.498 7.527 1,427,678 -0.02(-0.30%)
Jun 21, 2005 7.527 7.573 7.493 7.550 899,199 +0.07(+0.92%)
Jun 20, 2005 7.407 7.493 7.390 7.481 762,930 -0.10(-1.28%)
Jun 17, 2005 7.538 7.590 7.510 7.579 728,514 +0.15(+2.00%)
Jun 16, 2005 7.453 7.464 7.407 7.430 344,340 +0.02(+0.31%)
Jun 15, 2005 7.395 7.424 7.355 7.407 726,592 +0.02(+0.23%)
Jun 14, 2005 7.321 7.418 7.321 7.390 527,604 +0.05(+0.70%)
Jun 13, 2005 7.321 7.395 7.281 7.338 547,870 -0.07(-0.93%)
Jun 10, 2005 7.476 7.487 7.384 7.407 500,700 -0.05(-0.61%)
Jun 09, 2005 7.453 7.487 7.398 7.453 564,816 +0.07(+0.93%)
Jun 08, 2005 7.430 7.481 7.355 7.384 765,027 -0.03(-0.46%)
Jun 07, 2005 7.435 7.487 7.401 7.418 615,830 +0.01(+0.08%)
Jun 06, 2005 7.390 7.424 7.367 7.413 672,783 +0.02(+0.31%)
Jun 03, 2005 7.458 7.476 7.361 7.390 636,095 -0.16(-2.12%)
Jun 02, 2005 7.510 7.567 7.498 7.550 546,472 +0.13(+1.77%)
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.