Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.130 +0.150 (+2.51%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 17, 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 (%)
Mar 28, 2024 5.727 5.736 5.736 5.717 1,060,452 -0.03(-0.49%)
Mar 27, 2024 5.698 5.755 5.698 5.746 1,900,575 +0.04(+0.66%)
Mar 26, 2024 5.755 5.755 5.698 5.708 1,304,402 +0.05(+0.83%)
Mar 25, 2024 5.613 5.689 5.604 5.661 2,106,861 +0.08(+1.35%)
Mar 22, 2024 5.613 5.642 5.576 5.585 1,948,952 +0.04(+0.68%)
Mar 21, 2024 5.538 5.604 5.533 5.547 3,029,673 +0.01(+0.17%)
Mar 20, 2024 5.443 5.557 5.434 5.538 1,644,622 +0.05(+0.86%)
Mar 19, 2024 5.462 5.500 5.448 5.490 1,219,864 +0.03(+0.52%)
Mar 18, 2024 5.434 5.481 5.415 5.462 1,721,222 +0.02(+0.35%)
Mar 15, 2024 5.453 5.500 5.434 5.443 2,006,845 -0.03(-0.52%)
Mar 14, 2024 5.509 5.524 5.453 5.472 1,717,126 -0.04(-0.69%)
Mar 13, 2024 5.509 5.538 5.501 5.509 1,069,648 +0.02(+0.34%)
Mar 12, 2024 5.472 5.500 5.448 5.490 1,836,445 +0.01(+0.17%)
Mar 11, 2024 5.481 5.495 5.443 5.481 1,364,131 +0.00(+0.00%)
Mar 08, 2024 5.528 5.528 5.472 5.481 2,702,494 -0.07(-1.19%)
Mar 07, 2024 5.490 5.557 5.481 5.547 2,778,850 +0.09(+1.56%)
Mar 06, 2024 5.424 5.481 5.420 5.462 3,112,029 +0.10(+1.94%)
Mar 05, 2024 5.292 5.405 5.283 5.358 2,195,720 +0.11(+2.16%)
Mar 04, 2024 5.235 5.283 5.226 5.245 3,063,481 -0.03(-0.54%)
Mar 01, 2024 5.387 5.391 5.264 5.273 6,807,200 -0.32(-5.74%)
Feb 29, 2024 5.604 5.632 5.585 5.594 5,701,310 +0.03(+0.51%)
Feb 28, 2024 5.557 5.604 5.547 5.566 4,855,524 +0.08(+1.38%)
Feb 27, 2024 5.481 5.519 5.476 5.490 2,501,841 +0.02(+0.35%)
Feb 26, 2024 5.481 5.500 5.453 5.472 1,863,808 -0.03(-0.52%)
Feb 23, 2024 5.434 5.509 5.429 5.500 1,626,978 +0.00(+0.00%)
Feb 22, 2024 5.519 5.547 5.500 5.500 2,618,494 -0.02(-0.34%)
Feb 21, 2024 5.490 5.528 5.462 5.519 2,819,360 +0.08(+1.39%)
Feb 20, 2024 5.434 5.472 5.424 5.443 2,382,791 +0.06(+1.05%)
Feb 16, 2024 5.453 5.462 5.387 5.387 2,263,609 -0.09(-1.55%)
Feb 15, 2024 5.396 5.481 5.391 5.472 2,735,851 +0.06(+1.05%)
Feb 14, 2024 5.405 5.434 5.396 5.415 3,354,381 +0.06(+1.06%)
Feb 13, 2024 5.434 5.443 5.339 5.358 2,695,296 -0.13(-2.41%)
Feb 12, 2024 5.472 5.500 5.467 5.490 1,248,147 +0.02(+0.35%)
Feb 09, 2024 5.453 5.472 5.415 5.472 2,347,546 +0.00(+0.00%)
Feb 08, 2024 5.481 5.509 5.462 5.472 931,564 -0.01(-0.17%)
Feb 07, 2024 5.472 5.490 5.448 5.481 1,176,181 +0.01(+0.17%)
Feb 06, 2024 5.453 5.481 5.443 5.472 1,026,075 +0.01(+0.17%)
Feb 05, 2024 5.434 5.481 5.405 5.462 1,839,310 -0.03(-0.52%)
Feb 02, 2024 5.434 5.500 5.434 5.490 2,633,336 -0.02(-0.34%)
Feb 01, 2024 5.519 5.524 5.434 5.509 3,534,677 +0.05(+0.87%)
Jan 31, 2024 5.594 5.613 5.453 5.462 2,949,267 -0.08(-1.37%)
Jan 30, 2024 5.538 5.566 5.528 5.538 3,079,840 -0.05(-0.85%)
Jan 29, 2024 5.632 5.642 5.566 5.585 2,470,112 -0.09(-1.66%)
Jan 26, 2024 5.661 5.689 5.651 5.679 3,179,805 +0.00(+0.00%)
Jan 25, 2024 5.717 5.727 5.642 5.679 1,483,640 -0.07(-1.15%)
Jan 24, 2024 5.755 5.783 5.746 5.746 1,423,011 +0.10(+1.84%)
Jan 23, 2024 5.661 5.670 5.613 5.642 1,483,398 -0.03(-0.50%)
Jan 22, 2024 5.651 5.698 5.651 5.670 2,361,992 +0.09(+1.52%)
Jan 19, 2024 5.519 5.594 5.505 5.585 2,916,045 +0.05(+0.85%)
Jan 18, 2024 5.528 5.557 5.490 5.538 1,967,731 +0.04(+0.69%)
Jan 17, 2024 5.472 5.517 5.462 5.500 1,912,266 +0.03(+0.52%)
Jan 16, 2024 5.472 5.500 5.443 5.472 1,768,001 +0.01(+0.17%)
Jan 12, 2024 5.462 5.490 5.434 5.462 1,943,744 +0.08(+1.40%)
Jan 11, 2024 5.415 5.434 5.349 5.387 1,204,125 -0.03(-0.52%)
Jan 10, 2024 5.396 5.424 5.382 5.415 893,240 +0.02(+0.35%)
Jan 09, 2024 5.434 5.434 5.387 5.396 1,198,261 -0.09(-1.55%)
Jan 08, 2024 5.453 5.481 5.443 5.481 1,254,702 +0.08(+1.40%)
Jan 05, 2024 5.377 5.443 5.368 5.405 1,166,709 +0.03(+0.53%)
Jan 04, 2024 5.396 5.434 5.372 5.377 1,003,902 +0.03(+0.53%)
Jan 03, 2024 5.358 5.387 5.330 5.349 1,706,687 -0.07(-1.22%)
Jan 02, 2024 5.453 5.472 5.405 5.415 3,683,833 -0.03(-0.52%)
Dec 29, 2023 5.481 5.481 5.443 5.443 578,722 -0.02(-0.35%)
Dec 28, 2023 5.462 5.500 5.453 5.462 626,124 -0.03(-0.52%)
Dec 27, 2023 5.443 5.509 5.443 5.490 950,752 +0.08(+1.40%)
Dec 26, 2023 5.387 5.431 5.377 5.415 576,654 +0.02(+0.35%)
Dec 22, 2023 5.415 5.443 5.387 5.396 797,741 +0.00(+0.00%)
Dec 21, 2023 5.415 5.415 5.363 5.396 770,113 +0.05(+0.88%)
Dec 20, 2023 5.424 5.443 5.349 5.349 809,624 -0.09(-1.57%)
Dec 19, 2023 5.396 5.443 5.396 5.434 884,872 +0.08(+1.41%)
Dec 18, 2023 5.387 5.387 5.339 5.358 893,246 -0.01(-0.18%)
Dec 15, 2023 5.405 5.415 5.368 5.368 939,751 -0.07(-1.22%)
Dec 14, 2023 5.424 5.462 5.415 5.434 1,821,476 -0.01(-0.17%)
Dec 13, 2023 5.368 5.462 5.352 5.443 1,087,848 +0.09(+1.59%)
Dec 12, 2023 5.320 5.377 5.311 5.358 1,003,692 +0.04(+0.71%)
Dec 11, 2023 5.292 5.339 5.273 5.320 1,097,539 +0.02(+0.36%)
Dec 08, 2023 5.264 5.311 5.254 5.301 1,203,136 +0.03(+0.54%)
Dec 07, 2023 5.245 5.283 5.245 5.273 892,601 +0.03(+0.54%)
Dec 06, 2023 5.273 5.292 5.207 5.245 1,470,028 +0.02(+0.36%)
Dec 05, 2023 5.207 5.245 5.207 5.226 1,310,789 +0.03(+0.55%)
Dec 04, 2023 5.198 5.221 5.183 5.198 778,452 -0.01(-0.18%)
Dec 01, 2023 5.160 5.216 5.150 5.207 1,161,372 +0.02(+0.36%)
Nov 30, 2023 5.160 5.198 5.141 5.188 2,466,425 -0.02(-0.36%)
Nov 29, 2023 5.065 5.216 5.065 5.207 4,329,228 +0.12(+2.42%)
Nov 28, 2023 5.075 5.103 5.065 5.084 1,074,438 +0.01(+0.19%)
Nov 27, 2023 5.084 5.084 5.056 5.075 768,192 -0.01(-0.19%)
Nov 24, 2023 5.065 5.094 5.056 5.084 980,701 +0.04(+0.75%)
Nov 22, 2023 5.027 5.046 5.009 5.046 788,586 -0.01(-0.19%)
Nov 21, 2023 5.056 5.070 5.042 5.056 1,181,099 -0.04(-0.74%)
Nov 20, 2023 5.056 5.103 5.042 5.094 1,401,246 +0.01(+0.19%)
Nov 17, 2023 5.084 5.098 5.046 5.084 5,259,197 +0.01(+0.19%)
Nov 16, 2023 5.046 5.094 5.046 5.075 2,386,430 +0.21(+4.27%)
Nov 15, 2023 4.923 4.952 4.867 4.867 2,789,188 -0.06(-1.15%)
Nov 14, 2023 4.886 4.942 4.886 4.923 2,847,136 +0.13(+2.76%)
Nov 13, 2023 4.791 4.810 4.782 4.791 1,906,857 +0.05(+1.00%)
Nov 10, 2023 4.687 4.744 4.668 4.744 1,209,467 +0.08(+1.62%)
Nov 09, 2023 4.734 4.753 4.659 4.668 1,145,668 -0.03(-0.60%)
Nov 08, 2023 4.697 4.716 4.678 4.697 2,173,930 -0.02(-0.40%)
Nov 07, 2023 4.697 4.734 4.692 4.716 718,889 -0.06(-1.19%)
Nov 06, 2023 4.838 4.838 4.763 4.772 1,004,386 -0.01(-0.20%)
Nov 03, 2023 4.763 4.791 4.725 4.782 1,638,220 +0.09(+2.02%)
Nov 02, 2023 4.687 4.706 4.659 4.687 1,292,372 +0.10(+2.27%)
Nov 01, 2023 4.564 4.602 4.527 4.583 1,443,800 +0.02(+0.41%)
Oct 31, 2023 4.583 4.588 4.531 4.564 1,359,770 -0.02(-0.41%)
Oct 30, 2023 4.555 4.583 4.536 4.583 1,834,897 +0.13(+2.97%)
Oct 27, 2023 4.536 4.536 4.432 4.451 1,690,699 -0.03(-0.63%)
Oct 26, 2023 4.489 4.517 4.475 4.479 1,153,111 +0.06(+1.28%)
Oct 25, 2023 4.451 4.489 4.423 4.423 2,560,387 -0.01(-0.21%)
Oct 24, 2023 4.423 4.460 4.413 4.432 1,545,459 +0.03(+0.64%)
Oct 23, 2023 4.385 4.442 4.375 4.404 2,885,544 +0.01(+0.22%)
Oct 20, 2023 4.442 4.460 4.385 4.394 2,490,018 -0.10(-2.31%)
Oct 19, 2023 4.517 4.564 4.479 4.498 2,027,013 -0.01(-0.21%)
Oct 18, 2023 4.564 4.574 4.489 4.508 1,294,720 -0.09(-1.85%)
Oct 17, 2023 4.564 4.631 4.564 4.593 764,325 +0.03(+0.62%)
Oct 16, 2023 4.536 4.579 4.527 4.564 1,159,835 +0.10(+2.33%)
Oct 13, 2023 4.508 4.531 4.460 4.460 1,111,404 -0.09(-1.87%)
Oct 12, 2023 4.583 4.583 4.522 4.545 908,930 -0.09(-2.04%)
Oct 11, 2023 4.631 4.668 4.612 4.640 1,022,394 +0.04(+0.82%)
Oct 10, 2023 4.621 4.631 4.597 4.602 835,486 +0.07(+1.46%)
Oct 09, 2023 4.508 4.545 4.494 4.536 1,200,751 -0.06(-1.23%)
Oct 06, 2023 4.517 4.612 4.494 4.593 1,770,533 +0.09(+2.10%)
Oct 05, 2023 4.460 4.508 4.460 4.498 1,004,966 +0.06(+1.28%)
Oct 04, 2023 4.432 4.442 4.375 4.442 1,394,292 +0.01(+0.21%)
Oct 03, 2023 4.498 4.498 4.423 4.432 1,182,608 -0.05(-1.05%)
Oct 02, 2023 4.545 4.555 4.470 4.479 979,256 -0.06(-1.25%)
Sep 29, 2023 4.574 4.583 4.517 4.536 2,355,808 +0.06(+1.27%)
Sep 28, 2023 4.432 4.508 4.432 4.479 2,196,130 +0.08(+1.72%)
Sep 27, 2023 4.451 4.456 4.371 4.404 2,697,563 -0.19(-4.12%)
Sep 26, 2023 4.640 4.659 4.583 4.593 1,780,606 -0.04(-0.82%)
Sep 25, 2023 4.649 4.649 4.631 4.631 1,078,402 -0.04(-0.81%)
Sep 22, 2023 4.706 4.725 4.668 4.668 1,184,857 -0.07(-1.40%)
Sep 21, 2023 4.753 4.772 4.725 4.734 1,115,399 -0.05(-0.99%)
Sep 20, 2023 4.820 4.848 4.772 4.782 899,215 -0.01(-0.20%)
Sep 19, 2023 4.772 4.801 4.763 4.791 1,006,805 +0.07(+1.40%)
Sep 18, 2023 4.744 4.763 4.716 4.725 853,850 -0.04(-0.79%)
Sep 15, 2023 4.763 4.782 4.753 4.763 1,144,372 -0.02(-0.40%)
Sep 14, 2023 4.763 4.791 4.763 4.782 911,621 +0.09(+1.81%)
Sep 13, 2023 4.697 4.734 4.687 4.697 832,427 +0.01(+0.20%)
Sep 12, 2023 4.659 4.706 4.659 4.687 792,437 +0.01(+0.20%)
Sep 11, 2023 4.687 4.716 4.668 4.678 823,603 +0.09(+1.85%)
Sep 08, 2023 4.574 4.612 4.564 4.593 746,945 +0.02(+0.41%)
Sep 07, 2023 4.612 4.635 4.574 4.574 936,712 -0.09(-1.83%)
Sep 06, 2023 4.668 4.697 4.649 4.659 1,393,699 -0.01(-0.20%)
Sep 05, 2023 4.744 4.744 4.659 4.668 1,250,459 -0.12(-2.56%)
Sep 01, 2023 4.838 4.853 4.777 4.791 1,352,644 -0.01(-0.20%)
Aug 31, 2023 4.867 4.876 4.782 4.801 1,559,687 -0.06(-1.17%)
Aug 30, 2023 4.857 4.905 4.843 4.857 1,179,094 +0.02(+0.39%)
Aug 29, 2023 4.810 4.848 4.801 4.838 1,655,532 +0.10(+2.02%)
Aug 28, 2023 4.715 4.761 4.715 4.743 2,577,180 +0.06(+1.17%)
Aug 25, 2023 4.706 4.724 4.656 4.688 1,458,672 +0.04(+0.79%)
Aug 24, 2023 4.669 4.715 4.651 4.651 2,172,132 -0.05(-0.98%)
Aug 23, 2023 4.679 4.715 4.669 4.697 1,167,132 +0.01(+0.20%)
Aug 22, 2023 4.752 4.752 4.679 4.688 1,260,376 -0.08(-1.73%)
Aug 21, 2023 4.770 4.789 4.724 4.770 1,458,209 +0.10(+2.16%)
Aug 18, 2023 4.605 4.669 4.605 4.669 2,246,405 +0.03(+0.59%)
Aug 17, 2023 4.752 4.761 4.633 4.642 3,146,608 -0.28(-5.60%)
Aug 16, 2023 4.935 4.963 4.908 4.917 1,797,737 -0.01(-0.19%)
Aug 15, 2023 4.945 4.945 4.903 4.926 3,304,787 -0.10(-2.01%)
Aug 14, 2023 5.018 5.036 4.990 5.027 1,179,757 +0.01(+0.18%)
Aug 11, 2023 4.990 5.027 4.981 5.018 1,047,467 +0.00(+0.00%)
Aug 10, 2023 5.027 5.073 5.009 5.018 1,517,113 +0.02(+0.37%)
Aug 09, 2023 5.000 5.036 4.981 5.000 1,525,582 +0.03(+0.55%)
Aug 08, 2023 4.908 4.990 4.885 4.972 2,070,833 -0.05(-0.91%)
Aug 07, 2023 5.000 5.027 4.995 5.018 884,118 +0.09(+1.86%)
Aug 04, 2023 4.935 4.990 4.926 4.926 1,148,921 +0.05(+0.94%)
Aug 03, 2023 4.844 4.899 4.830 4.880 1,585,509 +0.08(+1.72%)
Aug 02, 2023 4.844 4.853 4.798 4.798 864,159 -0.10(-2.06%)
Aug 01, 2023 4.935 4.949 4.899 4.899 717,128 -0.05(-0.93%)
Jul 31, 2023 4.954 5.009 4.945 4.945 1,151,863 +0.00(+0.00%)
Jul 28, 2023 4.963 4.977 4.917 4.945 1,423,227 +0.05(+0.94%)
Jul 27, 2023 4.935 4.963 4.894 4.899 1,280,881 -0.06(-1.11%)
Jul 26, 2023 4.899 4.967 4.894 4.954 1,488,046 +0.04(+0.75%)
Jul 25, 2023 4.926 4.949 4.912 4.917 1,608,856 +0.04(+0.75%)
Jul 24, 2023 4.834 4.890 4.834 4.880 1,111,929 +0.08(+1.72%)
Jul 21, 2023 4.834 4.848 4.798 4.798 741,400 -0.01(-0.19%)
Jul 20, 2023 4.816 4.862 4.807 4.807 1,024,354 +0.04(+0.77%)
Jul 19, 2023 4.807 4.825 4.761 4.770 1,831,416 -0.05(-0.95%)
Jul 18, 2023 4.752 4.834 4.752 4.816 3,867,749 +0.01(+0.19%)
Jul 17, 2023 4.798 4.816 4.784 4.807 1,104,666 +0.00(+0.00%)
Jul 14, 2023 4.871 4.871 4.798 4.807 1,445,389 -0.07(-1.50%)
Jul 13, 2023 4.853 4.894 4.853 4.880 965,866 +0.04(+0.76%)
Jul 12, 2023 4.853 4.871 4.834 4.844 1,090,983 +0.06(+1.15%)
Jul 11, 2023 4.752 4.798 4.747 4.789 1,170,847 +0.06(+1.16%)
Jul 10, 2023 4.715 4.761 4.711 4.734 1,086,359 +0.04(+0.78%)
Jul 07, 2023 4.660 4.724 4.651 4.697 1,697,112 +0.06(+1.19%)
Jul 06, 2023 4.651 4.651 4.587 4.642 1,506,736 -0.01(-0.20%)
Jul 05, 2023 4.679 4.697 4.651 4.651 1,513,956 -0.04(-0.78%)
Jul 03, 2023 4.679 4.697 4.664 4.688 712,834 +0.04(+0.79%)
Jun 30, 2023 4.614 4.660 4.605 4.651 2,344,058 +0.09(+2.01%)
Jun 29, 2023 4.550 4.587 4.541 4.559 1,442,460 +0.05(+1.02%)
Jun 28, 2023 4.541 4.550 4.513 4.513 1,353,048 -0.06(-1.40%)
Jun 27, 2023 4.513 4.587 4.504 4.578 2,124,286 +0.10(+2.25%)
Jun 26, 2023 4.412 4.495 4.412 4.477 1,353,805 +0.02(+0.41%)
Jun 23, 2023 4.440 4.477 4.422 4.458 1,068,649 +0.06(+1.46%)
Jun 22, 2023 4.422 4.431 4.376 4.394 1,481,822 +0.01(+0.21%)
Jun 21, 2023 4.385 4.422 4.376 4.385 1,675,626 +0.02(+0.42%)
Jun 20, 2023 4.385 4.394 4.339 4.367 2,978,476 -0.03(-0.63%)
Jun 16, 2023 4.449 4.457 4.394 4.394 1,484,347 -0.11(-2.44%)
Jun 15, 2023 4.458 4.513 4.449 4.504 1,639,784 +0.58(+14.68%)
May 08, 2023 3.954 3.968 3.910 3.928 3,091,871 +0.01(+0.23%)
May 05, 2023 3.892 3.946 3.892 3.919 2,362,602 +0.10(+2.56%)
May 04, 2023 3.856 3.874 3.761 3.821 3,401,367 -0.12(-3.16%)
May 03, 2023 3.954 3.999 3.937 3.946 1,688,802 +0.04(+0.91%)
May 02, 2023 3.972 3.986 3.883 3.910 1,989,561 -0.09(-2.23%)
May 01, 2023 3.981 4.048 3.981 3.999 900,928 -0.04(-0.88%)
Apr 28, 2023 3.981 4.035 3.963 4.035 1,194,642 +0.03(+0.67%)
Apr 27, 2023 3.928 4.008 3.928 4.008 1,222,868 +0.10(+2.51%)
Apr 26, 2023 3.937 3.963 3.892 3.910 1,569,720 +0.01(+0.23%)
Apr 25, 2023 3.954 3.968 3.874 3.901 1,759,000 -0.10(-2.45%)
Apr 24, 2023 3.981 4.008 3.981 3.999 938,954 +0.04(+1.13%)
Apr 21, 2023 3.946 3.963 3.919 3.954 1,282,498 -0.04(-0.89%)
Apr 20, 2023 3.981 3.994 3.963 3.990 1,094,483 -0.06(-1.54%)
Apr 19, 2023 4.008 4.052 4.008 4.052 1,657,339 +0.04(+1.11%)
Apr 18, 2023 4.017 4.026 3.990 4.008 1,168,651 +0.04(+0.90%)
Apr 17, 2023 3.954 3.981 3.919 3.972 1,697,021 -0.06(-1.55%)
Apr 14, 2023 4.061 4.070 4.008 4.035 1,488,893 +0.04(+1.12%)
Apr 13, 2023 4.008 4.012 3.990 3.990 1,632,752 +0.02(+0.45%)
Apr 12, 2023 4.026 4.035 3.963 3.972 3,101,516 +0.01(+0.22%)
Apr 11, 2023 3.981 3.999 3.946 3.963 3,182,970 +0.04(+0.91%)
Apr 10, 2023 3.910 3.937 3.874 3.928 1,270,700 +0.01(+0.23%)
Apr 06, 2023 3.892 3.937 3.883 3.919 1,486,461 +0.07(+1.85%)
Apr 05, 2023 3.839 3.865 3.825 3.848 1,810,823 -0.04(-0.92%)
Apr 04, 2023 3.963 3.967 3.861 3.883 3,585,944 +0.03(+0.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.