Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

6.080 +0.080 (+1.33%)
Streaming Delayed Price Updated: 3:21 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 (%)
Feb 26, 2010 3.461 3.533 3.405 3.517 1,232,256 +0.13(+3.79%)
Feb 25, 2010 3.344 3.388 3.316 3.388 753,776 +0.08(+2.53%)
Feb 24, 2010 3.299 3.344 3.265 3.305 559,060 +0.05(+1.54%)
Feb 23, 2010 3.321 3.349 3.254 3.254 518,451 -0.11(-3.32%)
Feb 22, 2010 3.372 3.388 3.355 3.366 508,352 -0.01(-0.33%)
Feb 19, 2010 3.321 3.377 3.310 3.377 644,881 -0.06(-1.63%)
Feb 18, 2010 3.355 3.438 3.349 3.433 704,487 +0.04(+1.15%)
Feb 17, 2010 3.405 3.433 3.377 3.394 573,935 +0.01(+0.16%)
Feb 16, 2010 3.316 3.411 3.293 3.388 1,062,218 +0.08(+2.53%)
Feb 12, 2010 3.221 3.305 3.305 3.305 846,293 -0.04(-1.17%)
Feb 11, 2010 3.288 3.355 3.238 3.344 933,911 -0.01(-0.17%)
Feb 10, 2010 3.332 3.372 3.282 3.349 885,661 +0.03(+1.01%)
Feb 09, 2010 3.254 3.366 3.204 3.316 2,334,116 +0.24(+7.80%)
Feb 08, 2010 3.115 3.187 3.070 3.076 1,103,803 -0.12(-3.67%)
Feb 05, 2010 3.254 3.282 3.070 3.193 2,231,841 -0.11(-3.21%)
Feb 04, 2010 3.483 3.483 3.299 3.299 1,642,798 -0.26(-7.22%)
Feb 03, 2010 3.578 3.606 3.533 3.556 946,046 -0.05(-1.39%)
Feb 02, 2010 3.545 3.623 3.522 3.606 934,584 +0.15(+4.19%)
Feb 01, 2010 3.444 3.494 3.433 3.461 875,130 +0.16(+4.73%)
Jan 29, 2010 3.388 3.427 3.293 3.305 1,481,633 -0.12(-3.43%)
Jan 28, 2010 3.444 3.450 3.411 3.422 1,605,060 -0.02(-0.65%)
Jan 27, 2010 3.394 3.444 3.363 3.444 1,035,423 +0.06(+1.65%)
Jan 26, 2010 3.383 3.468 3.360 3.388 765,256 -0.04(-1.14%)
Jan 25, 2010 3.500 3.517 3.411 3.427 1,100,971 +0.07(+2.16%)
Jan 22, 2010 3.427 3.483 3.332 3.355 2,111,117 -0.03(-0.99%)
Jan 21, 2010 3.623 3.639 3.383 3.388 2,584,905 -0.27(-7.47%)
Jan 20, 2010 3.729 3.729 3.600 3.662 1,322,856 -0.19(-4.93%)
Jan 19, 2010 3.762 3.857 3.762 3.852 1,139,124 -0.03(-0.72%)
Jan 15, 2010 3.924 3.879 3.879 3.879 1,729,670 -0.11(-2.66%)
Jan 14, 2010 3.974 4.002 3.946 3.986 563,191 -0.02(-0.56%)
Jan 13, 2010 3.997 4.008 3.941 4.008 1,088,271 +0.03(+0.70%)
Jan 12, 2010 3.980 4.013 3.924 3.980 1,182,014 -0.02(-0.56%)
Jan 11, 2010 4.053 4.064 3.969 4.002 1,039,391 -0.04(-0.97%)
Jan 08, 2010 3.974 4.047 3.974 4.041 1,095,203 +0.13(+3.28%)
Jan 07, 2010 3.807 3.919 3.785 3.913 1,428,492 +0.09(+2.34%)
Jan 06, 2010 3.812 3.835 3.790 3.824 711,438 -0.02(-0.44%)
Jan 05, 2010 3.846 3.874 3.790 3.840 1,178,666 +0.03(+0.73%)
Jan 04, 2010 3.773 3.863 3.768 3.812 1,584,600 +0.23(+6.55%)
Dec 31, 2009 3.746 3.578 3.578 3.578 926,014 -0.04(-1.08%)
Dec 30, 2009 3.617 3.628 3.595 3.617 762,353 -0.05(-1.37%)
Dec 29, 2009 3.718 3.723 3.662 3.667 918,713 +0.02(+0.46%)
Dec 28, 2009 3.690 3.690 3.634 3.651 981,483 +0.02(+0.62%)
Dec 24, 2009 3.729 3.729 3.617 3.628 303,425 -0.02(-0.46%)
Dec 23, 2009 3.628 3.645 3.584 3.645 1,045,057 +0.11(+3.00%)
Dec 22, 2009 3.511 3.556 3.500 3.539 798,197 +0.08(+2.26%)
Dec 21, 2009 3.444 3.500 3.433 3.461 1,078,830 +0.04(+1.14%)
Dec 18, 2009 3.461 3.489 3.372 3.422 1,389,768 -0.07(-1.92%)
Dec 17, 2009 3.572 3.584 3.457 3.489 2,312,964 -0.14(-3.85%)
Dec 16, 2009 3.662 3.684 3.623 3.628 9,247,137 +0.10(+2.85%)
Dec 15, 2009 3.545 3.567 3.511 3.528 5,145,020 -0.10(-2.77%)
Dec 14, 2009 3.647 3.667 3.623 3.628 4,665,839 -0.05(-1.37%)
Dec 11, 2009 3.706 3.712 3.651 3.679 3,020,207 -0.02(-0.45%)
Dec 10, 2009 3.768 3.796 3.684 3.695 3,416,961 -0.04(-1.19%)
Dec 09, 2009 3.751 3.785 3.662 3.740 2,463,000 -0.07(-1.90%)
Dec 08, 2009 3.840 3.846 3.796 3.812 1,188,762 -0.12(-3.12%)
Dec 07, 2009 3.974 3.992 3.913 3.935 1,636,370 -0.06(-1.40%)
Dec 04, 2009 4.075 4.097 3.941 3.991 1,522,205 -0.01(-0.28%)
Dec 03, 2009 4.092 4.120 3.997 4.002 1,403,326 -0.07(-1.65%)
Dec 02, 2009 4.058 4.136 4.036 4.069 1,264,836 -0.06(-1.35%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.