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 )

6.225 +0.165 (+2.72%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 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 3.457 3.530 3.402 3.513 1,233,477 +0.13(+3.79%)
Feb 25, 2010 3.340 3.385 3.312 3.385 754,523 +0.08(+2.53%)
Feb 24, 2010 3.296 3.340 3.262 3.301 559,614 +0.05(+1.54%)
Feb 23, 2010 3.318 3.346 3.251 3.251 518,965 -0.11(-3.32%)
Feb 22, 2010 3.368 3.385 3.351 3.363 508,856 -0.01(-0.33%)
Feb 19, 2010 3.318 3.374 3.307 3.374 645,520 -0.06(-1.63%)
Feb 18, 2010 3.351 3.435 3.346 3.430 705,185 +0.04(+1.15%)
Feb 17, 2010 3.402 3.429 3.374 3.390 574,504 +0.01(+0.16%)
Feb 16, 2010 3.312 3.407 3.290 3.385 1,063,271 +0.08(+2.53%)
Feb 12, 2010 3.218 3.301 3.301 3.301 847,132 -0.04(-1.17%)
Feb 11, 2010 3.285 3.351 3.234 3.340 934,836 -0.01(-0.17%)
Feb 10, 2010 3.329 3.368 3.279 3.346 886,539 +0.03(+1.01%)
Feb 09, 2010 3.251 3.363 3.201 3.312 2,336,430 +0.24(+7.80%)
Feb 08, 2010 3.112 3.184 3.067 3.073 1,104,897 -0.12(-3.67%)
Feb 05, 2010 3.251 3.279 3.067 3.190 2,234,053 -0.11(-3.21%)
Feb 04, 2010 3.480 3.480 3.296 3.296 1,644,426 -0.26(-7.22%)
Feb 03, 2010 3.575 3.602 3.530 3.552 946,984 -0.05(-1.39%)
Feb 02, 2010 3.541 3.619 3.519 3.602 935,510 +0.14(+4.19%)
Feb 01, 2010 3.441 3.491 3.430 3.457 875,998 +0.16(+4.73%)
Jan 29, 2010 3.385 3.424 3.290 3.301 1,483,101 -0.12(-3.43%)
Jan 28, 2010 3.441 3.446 3.407 3.418 1,606,651 -0.02(-0.65%)
Jan 27, 2010 3.390 3.441 3.360 3.441 1,036,449 +0.06(+1.65%)
Jan 26, 2010 3.379 3.464 3.357 3.385 766,014 -0.04(-1.14%)
Jan 25, 2010 3.496 3.513 3.407 3.424 1,102,062 +0.07(+2.16%)
Jan 22, 2010 3.424 3.480 3.329 3.351 2,113,209 -0.03(-0.99%)
Jan 21, 2010 3.619 3.636 3.379 3.385 2,587,467 -0.27(-7.47%)
Jan 20, 2010 3.725 3.725 3.597 3.658 1,324,167 -0.19(-4.93%)
Jan 19, 2010 3.759 3.853 3.759 3.848 1,140,253 -0.03(-0.72%)
Jan 15, 2010 3.920 3.876 3.876 3.876 1,731,384 -0.11(-2.66%)
Jan 14, 2010 3.970 3.998 3.943 3.982 563,750 -0.02(-0.56%)
Jan 13, 2010 3.993 4.004 3.937 4.004 1,089,350 +0.03(+0.70%)
Jan 12, 2010 3.976 4.009 3.920 3.976 1,183,185 -0.02(-0.56%)
Jan 11, 2010 4.049 4.060 3.965 3.998 1,040,421 -0.04(-0.97%)
Jan 08, 2010 3.970 4.043 3.970 4.037 1,096,288 +0.13(+3.28%)
Jan 07, 2010 3.803 3.915 3.781 3.909 1,429,908 +0.09(+2.34%)
Jan 06, 2010 3.809 3.831 3.786 3.820 712,143 -0.02(-0.44%)
Jan 05, 2010 3.842 3.870 3.786 3.837 1,179,834 +0.03(+0.73%)
Jan 04, 2010 3.770 3.859 3.764 3.809 1,586,170 +0.23(+6.55%)
Dec 31, 2009 3.742 3.575 3.575 3.575 926,932 -0.04(-1.08%)
Dec 30, 2009 3.614 3.625 3.591 3.614 763,109 -0.05(-1.37%)
Dec 29, 2009 3.714 3.720 3.658 3.664 919,624 +0.02(+0.46%)
Dec 28, 2009 3.686 3.686 3.630 3.647 982,456 +0.02(+0.62%)
Dec 24, 2009 3.725 3.725 3.614 3.625 303,726 -0.02(-0.46%)
Dec 23, 2009 3.625 3.641 3.581 3.641 1,046,093 +0.11(+3.00%)
Dec 22, 2009 3.508 3.552 3.496 3.535 798,988 +0.08(+2.26%)
Dec 21, 2009 3.441 3.496 3.430 3.457 1,079,900 +0.04(+1.14%)
Dec 18, 2009 3.457 3.485 3.368 3.418 1,391,145 -0.07(-1.92%)
Dec 17, 2009 3.569 3.580 3.454 3.485 2,315,257 -0.14(-3.85%)
Dec 16, 2009 3.658 3.680 3.619 3.625 9,256,303 +0.10(+2.85%)
Dec 15, 2009 3.541 3.563 3.508 3.524 5,150,119 -0.10(-2.77%)
Dec 14, 2009 3.643 3.664 3.619 3.625 4,670,464 -0.05(-1.37%)
Dec 11, 2009 3.703 3.708 3.647 3.675 3,023,200 -0.02(-0.45%)
Dec 10, 2009 3.764 3.792 3.680 3.692 3,420,348 -0.04(-1.19%)
Dec 09, 2009 3.747 3.781 3.658 3.736 2,465,441 -0.07(-1.90%)
Dec 08, 2009 3.837 3.842 3.792 3.809 1,189,941 -0.12(-3.12%)
Dec 07, 2009 3.970 3.988 3.909 3.931 1,637,992 -0.06(-1.40%)
Dec 04, 2009 4.071 4.093 3.937 3.987 1,523,713 -0.01(-0.28%)
Dec 03, 2009 4.088 4.115 3.993 3.998 1,404,717 -0.07(-1.65%)
Dec 02, 2009 4.054 4.132 4.032 4.065 1,266,089 -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.