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 )

6.060 +0.060 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2023 5.638 5.638 5.599 5.599 562,633 -0.02(-0.35%)
Dec 28, 2023 5.618 5.657 5.609 5.618 608,717 -0.03(-0.52%)
Dec 27, 2023 5.599 5.667 5.599 5.648 924,319 +0.08(+1.40%)
Dec 26, 2023 5.541 5.587 5.536 5.570 560,623 +0.02(+0.35%)
Dec 22, 2023 5.570 5.599 5.541 5.550 775,563 +0.00(+0.00%)
Dec 21, 2023 5.570 5.570 5.516 5.550 748,703 +0.05(+0.88%)
Dec 20, 2023 5.579 5.599 5.502 5.502 787,115 -0.09(-1.57%)
Dec 19, 2023 5.550 5.599 5.550 5.589 860,271 +0.08(+1.41%)
Dec 18, 2023 5.541 5.541 5.492 5.511 868,413 -0.01(-0.18%)
Dec 15, 2023 5.560 5.570 5.521 5.521 913,624 -0.07(-1.22%)
Dec 14, 2023 5.579 5.618 5.570 5.589 1,770,836 -0.01(-0.17%)
Dec 13, 2023 5.521 5.618 5.505 5.599 1,057,604 +0.09(+1.59%)
Dec 12, 2023 5.473 5.531 5.463 5.511 975,788 +0.04(+0.71%)
Dec 11, 2023 5.443 5.492 5.424 5.473 1,067,026 +0.02(+0.36%)
Dec 08, 2023 5.414 5.463 5.404 5.453 1,169,688 +0.03(+0.54%)
Dec 07, 2023 5.395 5.434 5.395 5.424 867,785 +0.03(+0.54%)
Dec 06, 2023 5.424 5.443 5.356 5.395 1,429,160 +0.02(+0.36%)
Dec 05, 2023 5.356 5.395 5.356 5.375 1,274,348 +0.03(+0.55%)
Dec 04, 2023 5.346 5.370 5.332 5.346 756,810 -0.01(-0.18%)
Dec 01, 2023 5.307 5.366 5.298 5.356 1,129,084 +0.02(+0.36%)
Nov 30, 2023 5.307 5.346 5.288 5.336 2,397,856 -0.02(-0.36%)
Nov 29, 2023 5.210 5.366 5.210 5.356 4,208,870 +0.13(+2.42%)
Nov 28, 2023 5.220 5.249 5.210 5.230 1,044,567 +0.01(+0.19%)
Nov 27, 2023 5.230 5.230 5.200 5.220 746,836 -0.01(-0.19%)
Nov 24, 2023 5.210 5.239 5.200 5.230 953,437 +0.04(+0.75%)
Nov 22, 2023 5.171 5.191 5.152 5.191 766,662 -0.01(-0.19%)
Nov 21, 2023 5.200 5.215 5.186 5.200 1,148,263 -0.04(-0.74%)
Nov 20, 2023 5.200 5.249 5.186 5.239 1,362,289 +0.01(+0.19%)
Nov 17, 2023 5.230 5.244 5.191 5.230 5,112,985 +0.01(+0.19%)
Nov 16, 2023 5.191 5.239 5.191 5.220 2,320,084 +0.21(+4.27%)
Nov 15, 2023 5.064 5.093 5.006 5.006 2,711,645 -0.06(-1.15%)
Nov 14, 2023 5.025 5.084 5.025 5.064 2,767,982 +0.14(+2.76%)
Nov 13, 2023 4.928 4.948 4.918 4.928 1,853,844 +0.05(+1.00%)
Nov 10, 2023 4.821 4.880 4.802 4.880 1,175,842 +0.08(+1.62%)
Nov 09, 2023 4.870 4.889 4.792 4.802 1,113,817 -0.03(-0.60%)
Nov 08, 2023 4.831 4.850 4.812 4.831 2,113,492 -0.02(-0.40%)
Nov 07, 2023 4.831 4.870 4.826 4.850 698,903 -0.06(-1.19%)
Nov 06, 2023 4.977 4.977 4.899 4.909 976,463 -0.01(-0.20%)
Nov 03, 2023 4.899 4.928 4.860 4.918 1,592,676 +0.10(+2.02%)
Nov 02, 2023 4.821 4.841 4.792 4.821 1,256,442 +0.11(+2.27%)
Nov 01, 2023 4.695 4.734 4.656 4.714 1,403,660 +0.02(+0.41%)
Oct 31, 2023 4.714 4.719 4.661 4.695 1,321,967 -0.02(-0.41%)
Oct 30, 2023 4.685 4.714 4.666 4.714 1,783,884 +0.14(+2.97%)
Oct 27, 2023 4.666 4.666 4.559 4.578 1,643,696 -0.03(-0.63%)
Oct 26, 2023 4.617 4.646 4.603 4.607 1,121,053 +0.06(+1.28%)
Oct 25, 2023 4.578 4.617 4.549 4.549 2,489,205 -0.01(-0.21%)
Oct 24, 2023 4.549 4.588 4.539 4.559 1,502,493 +0.03(+0.64%)
Oct 23, 2023 4.510 4.569 4.501 4.530 2,805,322 +0.01(+0.22%)
Oct 20, 2023 4.569 4.588 4.510 4.520 2,420,792 -0.11(-2.31%)
Oct 19, 2023 4.646 4.695 4.607 4.627 1,970,660 -0.01(-0.21%)
Oct 18, 2023 4.695 4.705 4.617 4.637 1,258,725 -0.09(-1.85%)
Oct 17, 2023 4.695 4.763 4.695 4.724 743,075 +0.03(+0.62%)
Oct 16, 2023 4.666 4.710 4.656 4.695 1,127,590 +0.11(+2.33%)
Oct 13, 2023 4.637 4.661 4.588 4.588 1,080,506 -0.09(-1.87%)
Oct 12, 2023 4.714 4.714 4.651 4.675 883,660 -0.10(-2.04%)
Oct 11, 2023 4.763 4.802 4.744 4.773 993,970 +0.04(+0.82%)
Oct 10, 2023 4.753 4.763 4.729 4.734 812,258 +0.07(+1.46%)
Oct 09, 2023 4.637 4.675 4.622 4.666 1,167,369 -0.06(-1.23%)
Oct 06, 2023 4.646 4.744 4.622 4.724 1,721,310 +0.10(+2.10%)
Oct 05, 2023 4.588 4.637 4.588 4.627 977,026 +0.06(+1.28%)
Oct 04, 2023 4.559 4.569 4.501 4.569 1,355,529 +0.01(+0.21%)
Oct 03, 2023 4.627 4.627 4.549 4.559 1,149,730 -0.05(-1.05%)
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.