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 )

6.115 -0.075 (-1.21%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 24, 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 (%)
Jan 31, 2014 5.453 5.522 5.422 5.460 1,625,240 -0.11(-1.92%)
Jan 30, 2014 5.548 5.592 5.529 5.567 641,388 +0.04(+0.68%)
Jan 29, 2014 5.535 5.592 5.516 5.529 883,935 -0.14(-2.44%)
Jan 28, 2014 5.623 5.674 5.618 5.667 1,186,268 +0.13(+2.39%)
Jan 27, 2014 5.585 5.598 5.497 5.535 1,146,532 -0.03(-0.45%)
Jan 24, 2014 5.730 5.737 5.560 5.560 2,061,259 -0.22(-3.81%)
Jan 23, 2014 5.856 5.869 5.762 5.781 4,260,470 +0.03(+0.44%)
Jan 22, 2014 5.737 5.768 5.718 5.755 2,612,421 +0.04(+0.77%)
Jan 21, 2014 5.705 5.718 5.648 5.711 1,650,568 -0.09(-1.63%)
Jan 17, 2014 5.787 5.806 5.806 5.806 1,919,954 -0.05(-0.86%)
Jan 16, 2014 5.863 5.875 5.818 5.856 2,007,126 -0.02(-0.32%)
Jan 15, 2014 5.894 5.881 5.812 5.875 2,472,417 -0.02(-0.32%)
Jan 14, 2014 5.818 5.894 5.812 5.894 1,699,248 +0.09(+1.63%)
Jan 13, 2014 5.837 5.869 5.781 5.800 1,632,388 -0.04(-0.65%)
Jan 10, 2014 5.875 5.881 5.787 5.837 1,861,307 -0.10(-1.70%)
Jan 09, 2014 5.919 5.951 5.875 5.938 1,571,064 -0.02(-0.32%)
Jan 08, 2014 5.938 5.963 5.907 5.957 1,380,765 +0.10(+1.72%)
Jan 07, 2014 5.831 5.881 5.825 5.856 1,265,421 -0.05(-0.85%)
Jan 06, 2014 5.932 5.951 5.900 5.907 1,089,986 +0.01(+0.21%)
Jan 03, 2014 5.913 5.932 5.894 5.894 1,118,984 -0.01(-0.21%)
Jan 02, 2014 5.900 5.919 5.863 5.907 1,721,202 -0.06(-1.05%)
Dec 31, 2013 5.938 5.970 5.970 5.970 877,239 +0.03(+0.53%)
Dec 30, 2013 5.938 5.970 5.913 5.938 1,033,969 +0.00(+0.00%)
Dec 27, 2013 5.919 5.944 5.913 5.938 930,819 +0.05(+0.86%)
Dec 26, 2013 5.856 5.894 5.837 5.888 866,915 +0.06(+1.08%)
Dec 24, 2013 5.844 5.850 5.818 5.825 447,222 +0.02(+0.33%)
Dec 23, 2013 5.781 5.834 5.781 5.806 1,403,621 +0.11(+1.99%)
Dec 20, 2013 5.699 5.718 5.686 5.693 1,345,334 +0.03(+0.56%)
Dec 19, 2013 5.648 5.679 5.639 5.661 1,168,728 +0.14(+2.63%)
Dec 18, 2013 5.453 5.522 5.378 5.516 3,088,112 +0.15(+2.82%)
Dec 17, 2013 5.397 5.403 5.343 5.365 861,440 -0.08(-1.39%)
Dec 16, 2013 5.447 5.491 5.431 5.441 1,034,329 +0.02(+0.35%)
Dec 13, 2013 5.434 5.460 5.403 5.422 1,068,901 +0.02(+0.35%)
Dec 12, 2013 5.453 5.472 5.365 5.403 2,208,602 -0.11(-1.94%)
Dec 11, 2013 5.598 5.611 5.497 5.510 821,370 -0.08(-1.35%)
Dec 10, 2013 5.592 5.611 5.574 5.585 931,819 +0.05(+0.91%)
Dec 09, 2013 5.485 5.554 5.485 5.535 633,928 +0.04(+0.80%)
Dec 06, 2013 5.472 5.491 5.453 5.491 1,207,276 +0.09(+1.75%)
Dec 05, 2013 5.504 5.504 5.384 5.397 2,312,813 -0.15(-2.72%)
Dec 04, 2013 5.485 5.560 5.472 5.548 1,835,767 +0.03(+0.57%)
Dec 03, 2013 5.541 5.567 5.504 5.516 1,611,661 -0.03(-0.45%)
Dec 02, 2013 5.560 5.604 5.535 5.541 965,984 -0.05(-0.90%)
Nov 29, 2013 5.611 5.630 5.579 5.592 386,495 -0.01(-0.11%)
Nov 27, 2013 5.611 5.623 5.579 5.598 1,071,674 +0.02(+0.34%)
Nov 26, 2013 5.592 5.604 5.564 5.579 1,366,925 +0.07(+1.26%)
Nov 25, 2013 5.592 5.604 5.504 5.510 5,732,128 -0.06(-1.13%)
Nov 22, 2013 5.560 5.573 5.522 5.573 1,868,903 +0.06(+1.14%)
Nov 21, 2013 5.497 5.522 5.478 5.510 2,040,983 +0.16(+3.06%)
Nov 20, 2013 5.390 5.403 5.324 5.346 1,143,400 -0.01(-0.24%)
Nov 19, 2013 5.359 5.390 5.346 5.359 2,857,540 +0.00(+0.00%)
Nov 18, 2013 5.390 5.415 5.359 5.359 1,679,293 -0.01(-0.23%)
Nov 15, 2013 5.346 5.378 5.327 5.371 2,345,036 +0.02(+0.35%)
Nov 14, 2013 5.334 5.365 5.321 5.352 1,544,721 -0.03(-0.47%)
Nov 13, 2013 5.296 5.390 5.290 5.378 1,940,473 +0.16(+3.02%)
Nov 12, 2013 5.239 5.271 5.195 5.220 1,587,781 +0.07(+1.34%)
Nov 11, 2013 5.151 5.164 5.113 5.151 1,843,604 +0.03(+0.49%)
Nov 08, 2013 4.962 5.126 4.962 5.126 7,174,332 +0.18(+3.56%)
Nov 07, 2013 4.975 5.012 4.949 4.949 1,520,767 -0.04(-0.76%)
Nov 06, 2013 4.943 4.987 4.931 4.987 1,851,147 +0.13(+2.59%)
Nov 05, 2013 4.899 4.905 4.861 4.861 1,217,075 -0.10(-2.03%)
Nov 04, 2013 4.962 4.962 4.921 4.962 774,256 +0.01(+0.25%)
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.