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 )

6.245 +0.005 (+0.08%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 2, 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 7.006 7.029 6.863 6.937 566,039 +0.06(+0.92%)
Jun 29, 2004 6.857 6.909 6.846 6.875 318,135 +0.00(+0.00%)
Jun 28, 2004 6.972 6.989 6.834 6.875 588,052 +0.10(+1.52%)
Jun 25, 2004 6.794 6.834 6.754 6.771 555,208 +0.02(+0.25%)
Jun 24, 2004 6.714 6.817 6.691 6.754 542,629 +0.11(+1.72%)
Jun 23, 2004 6.611 6.680 6.525 6.640 1,136,097 -0.04(-0.60%)
Jun 22, 2004 6.646 6.720 6.594 6.680 547,171 -0.03(-0.51%)
Jun 21, 2004 6.771 6.800 6.708 6.714 328,617 -0.03(-0.42%)
Jun 18, 2004 6.714 6.783 6.691 6.743 253,494 -0.06(-0.93%)
Jun 17, 2004 6.760 6.829 6.703 6.806 368,100 +0.01(+0.17%)
Jun 16, 2004 6.846 6.846 6.771 6.794 327,569 -0.05(-0.75%)
Jun 15, 2004 6.823 6.909 6.800 6.846 559,226 +0.15(+2.22%)
Jun 14, 2004 6.743 6.743 6.668 6.697 744,586 -0.29(-4.10%)
Jun 10, 2004 6.937 6.995 6.915 6.983 590,498 +0.14(+2.09%)
Jun 09, 2004 6.960 6.966 6.840 6.840 531,972 -0.26(-3.63%)
Jun 08, 2004 7.029 7.138 7.018 7.098 585,606 -0.17(-2.29%)
Jun 07, 2004 7.218 7.269 7.155 7.264 672,609 +0.21(+3.00%)
Jun 04, 2004 7.006 7.103 7.000 7.052 521,140 +0.15(+2.16%)
Jun 03, 2004 6.903 6.949 6.852 6.903 442,174 +0.01(+0.08%)
Jun 02, 2004 6.834 6.926 6.817 6.897 484,627 +0.11(+1.69%)
Jun 01, 2004 6.766 6.783 6.686 6.783 414,047 -0.13(-1.82%)
May 28, 2004 6.909 6.932 6.846 6.909 221,524 -0.06(-0.82%)
May 27, 2004 6.926 6.995 6.897 6.966 666,843 +0.20(+2.96%)
May 26, 2004 6.771 6.800 6.680 6.766 585,781 -0.06(-0.84%)
May 25, 2004 6.628 6.829 6.617 6.823 1,087,180 +0.19(+2.94%)
May 24, 2004 6.611 6.657 6.554 6.628 629,107 +0.17(+2.57%)
May 21, 2004 6.439 6.497 6.382 6.462 826,697 +0.03(+0.44%)
May 20, 2004 6.422 6.474 6.394 6.434 648,325 -0.07(-1.06%)
May 19, 2004 6.646 6.663 6.497 6.502 714,537 +0.01(+0.18%)
May 18, 2004 6.399 6.502 6.388 6.491 669,464 +0.08(+1.25%)
May 17, 2004 6.411 6.457 6.325 6.411 978,864 -0.15(-2.35%)
May 14, 2004 6.554 6.634 6.508 6.565 820,058 +0.01(+0.17%)
May 13, 2004 6.371 6.617 6.325 6.554 1,428,376 -0.09(-1.29%)
May 12, 2004 6.668 6.668 6.462 6.640 1,750,181 -0.44(-6.15%)
May 11, 2004 7.103 7.126 7.029 7.075 335,430 -0.01(-0.08%)
May 10, 2004 7.121 7.126 6.989 7.081 525,683 -0.11(-1.51%)
May 07, 2004 7.206 7.327 7.161 7.189 630,680 -0.15(-2.03%)
May 06, 2004 7.384 7.418 7.235 7.338 679,422 -0.21(-2.73%)
May 05, 2004 7.504 7.601 7.493 7.544 550,840 +0.02(+0.30%)
May 04, 2004 7.481 7.573 7.413 7.521 520,791 +0.05(+0.69%)
May 03, 2004 7.424 7.561 7.424 7.470 643,258 +0.06(+0.85%)
Apr 30, 2004 7.418 7.487 7.367 7.407 364,431 -0.01(-0.08%)
Apr 29, 2004 7.510 7.544 7.327 7.413 561,322 -0.09(-1.15%)
Apr 28, 2004 7.630 7.630 7.481 7.498 885,572 -0.26(-3.39%)
Apr 27, 2004 7.750 7.825 7.733 7.762 326,695 -0.01(-0.07%)
Apr 26, 2004 7.830 7.865 7.733 7.767 408,107 -0.07(-0.95%)
Apr 23, 2004 7.802 7.865 7.710 7.842 905,488 +0.04(+0.51%)
Apr 22, 2004 7.739 7.893 7.664 7.802 840,324 +0.06(+0.81%)
Apr 21, 2004 7.727 7.802 7.682 7.739 681,344 +0.00(+0.00%)
Apr 20, 2004 7.848 7.922 7.710 7.739 567,612 +0.00(+0.00%)
Apr 19, 2004 7.727 7.785 7.670 7.739 651,120 +0.03(+0.45%)
Apr 16, 2004 7.704 7.779 7.670 7.704 625,439 +0.01(+0.07%)
Apr 15, 2004 7.773 7.796 7.607 7.699 727,990 +0.05(+0.67%)
Apr 14, 2004 7.493 7.670 7.493 7.647 625,613 -0.01(-0.15%)
Apr 13, 2004 7.808 7.830 7.619 7.659 497,206 -0.08(-1.04%)
Apr 12, 2004 7.642 7.767 7.642 7.739 418,764 +0.05(+0.60%)
Apr 08, 2004 7.779 7.802 7.670 7.693 529,526 -0.06(-0.81%)
Apr 07, 2004 7.750 7.836 7.699 7.756 449,861 -0.03(-0.44%)
Apr 06, 2004 7.830 7.842 7.727 7.790 524,110 -0.04(-0.51%)
Apr 05, 2004 7.767 7.916 7.750 7.830 703,356 -0.05(-0.58%)
Apr 02, 2004 7.785 7.899 7.756 7.876 935,188 +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.