Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2005 7.313 7.351 7.281 7.340 680,136 +0.15(+2.11%)
Jan 28, 2005 7.216 7.216 7.140 7.189 634,103 -0.01(-0.08%)
Jan 27, 2005 7.205 7.243 7.162 7.194 685,497 -0.06(-0.89%)
Jan 26, 2005 7.286 7.308 7.210 7.259 542,408 +0.02(+0.22%)
Jan 25, 2005 7.248 7.292 7.210 7.243 569,768 +0.11(+1.52%)
Jan 24, 2005 7.205 7.221 7.135 7.135 567,550 -0.02(-0.30%)
Jan 21, 2005 7.178 7.210 7.135 7.156 763,142 +0.01(+0.08%)
Jan 20, 2005 7.183 7.216 7.102 7.151 771,092 -0.02(-0.30%)
Jan 19, 2005 7.275 7.286 7.173 7.173 513,383 -0.12(-1.63%)
Jan 18, 2005 7.205 7.302 7.146 7.292 881,089 +0.02(+0.30%)
Jan 14, 2005 7.259 7.275 7.200 7.270 653,699 -0.04(-0.52%)
Jan 13, 2005 7.324 7.362 7.281 7.308 737,445 -0.18(-2.38%)
Jan 12, 2005 7.394 7.508 7.367 7.486 767,394 +0.09(+1.24%)
Jan 11, 2005 7.454 7.465 7.378 7.394 689,379 -0.09(-1.23%)
Jan 10, 2005 7.481 7.573 7.465 7.486 727,462 +0.03(+0.44%)
Jan 07, 2005 7.616 7.627 7.443 7.454 953,004 -0.09(-1.22%)
Jan 06, 2005 7.562 7.595 7.492 7.546 876,098 +0.14(+1.82%)
Jan 05, 2005 7.465 7.530 7.411 7.411 904,937 +0.08(+1.03%)
Jan 04, 2005 7.476 7.513 7.319 7.335 824,334 -0.05(-0.73%)
Jan 03, 2005 7.411 7.476 7.351 7.389 749,277 -0.03(-0.36%)
Dec 31, 2004 7.378 7.459 7.378 7.416 370,664 -0.02(-0.22%)
Dec 30, 2004 7.378 7.454 7.373 7.432 527,988 +0.01(+0.15%)
Dec 29, 2004 7.384 7.448 7.373 7.421 511,534 -0.03(-0.44%)
Dec 28, 2004 7.421 7.486 7.400 7.454 572,357 -0.01(-0.14%)
Dec 27, 2004 7.454 7.535 7.448 7.465 667,010 -0.04(-0.50%)
Dec 23, 2004 7.438 7.535 7.438 7.503 598,608 +0.07(+0.95%)
Dec 22, 2004 7.373 7.465 7.362 7.432 735,597 +0.05(+0.66%)
Dec 21, 2004 7.335 7.384 7.297 7.384 522,442 +0.08(+1.04%)
Dec 20, 2004 7.308 7.357 7.248 7.308 1,457,144 +0.08(+1.12%)
Dec 17, 2004 7.167 7.259 7.156 7.227 1,460,841 -0.07(-0.96%)
Dec 16, 2004 7.292 7.329 7.248 7.297 1,738,885 -0.01(-0.15%)
Dec 15, 2004 7.313 7.357 7.297 7.308 1,941,872 -0.05(-0.66%)
Dec 14, 2004 7.302 7.378 7.297 7.357 793,831 +0.01(+0.15%)
Dec 13, 2004 7.265 7.378 7.248 7.346 1,479,698 +0.24(+3.43%)
Dec 10, 2004 7.086 7.119 7.048 7.102 636,506 -0.05(-0.68%)
Dec 09, 2004 7.097 7.173 7.005 7.151 1,054,682 -0.05(-0.68%)
Dec 08, 2004 7.200 7.238 7.135 7.200 550,172 +0.08(+1.06%)
Dec 07, 2004 7.254 7.275 7.119 7.124 724,135 -0.09(-1.27%)
Dec 06, 2004 7.183 7.248 7.151 7.216 777,008 +0.03(+0.45%)
Dec 03, 2004 7.173 7.216 7.124 7.183 987,944 +0.15(+2.15%)
Dec 02, 2004 6.989 7.091 6.972 7.032 1,439,951 +0.16(+2.36%)
Dec 01, 2004 6.756 6.875 6.751 6.870 1,496,521 +0.17(+2.50%)
Nov 30, 2004 6.778 6.778 6.653 6.702 825,628 -0.06(-0.96%)
Nov 29, 2004 6.843 6.864 6.734 6.767 1,057,455 -0.05(-0.79%)
Nov 26, 2004 6.789 6.853 6.783 6.821 268,985 +0.06(+0.88%)
Nov 24, 2004 6.810 6.837 6.724 6.762 967,423 -0.03(-0.48%)
Nov 23, 2004 6.789 6.810 6.718 6.794 927,122 +0.02(+0.24%)
Nov 22, 2004 6.664 6.799 6.664 6.778 524,475 +0.08(+1.13%)
Nov 19, 2004 6.886 6.902 6.702 6.702 655,733 -0.13(-1.90%)
Nov 18, 2004 6.832 6.864 6.783 6.832 540,744 -0.02(-0.24%)
Nov 17, 2004 6.810 6.918 6.799 6.848 915,660 +0.15(+2.18%)
Nov 16, 2004 6.686 6.713 6.632 6.702 1,217,737 -0.09(-1.27%)
Nov 15, 2004 6.756 6.805 6.632 6.789 1,065,959 -0.08(-1.10%)
Nov 12, 2004 6.767 6.891 6.734 6.864 1,146,008 +0.12(+1.76%)
Nov 11, 2004 6.605 6.756 6.605 6.745 1,110,328 +0.25(+3.92%)
Nov 10, 2004 6.486 6.534 6.448 6.491 863,527 +0.03(+0.42%)
Nov 09, 2004 6.453 6.486 6.421 6.464 919,727 +0.00(+0.00%)
Nov 08, 2004 6.432 6.475 6.410 6.464 896,249 +0.02(+0.25%)
Nov 05, 2004 6.350 6.453 6.329 6.448 1,034,161 +0.14(+2.23%)
Nov 04, 2004 6.156 6.318 6.145 6.307 1,260,072 +0.15(+2.37%)
Nov 03, 2004 6.177 6.204 6.139 6.161 976,112 +0.12(+2.06%)
Nov 02, 2004 6.031 6.194 6.010 6.037 2,966,976 +0.02(+0.27%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.