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 -0.100 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2006 8.952 9.036 8.941 8.991 654,859 +0.02(+0.19%)
Jan 30, 2006 8.974 9.008 8.941 8.974 499,222 -0.03(-0.37%)
Jan 27, 2006 9.091 9.108 8.980 9.008 803,136 +0.07(+0.75%)
Jan 26, 2006 8.846 8.974 8.846 8.941 863,632 +0.19(+2.16%)
Jan 25, 2006 8.735 8.774 8.635 8.752 975,109 +0.05(+0.58%)
Jan 24, 2006 8.623 8.701 8.612 8.701 749,821 +0.04(+0.51%)
Jan 23, 2006 8.607 8.690 8.596 8.657 501,197 +0.09(+1.04%)
Jan 20, 2006 8.690 8.690 8.551 8.568 803,316 -0.21(-2.35%)
Jan 19, 2006 8.690 8.813 8.690 8.774 672,272 +0.15(+1.74%)
Jan 18, 2006 8.651 8.707 8.551 8.623 992,880 -0.16(-1.78%)
Jan 17, 2006 8.707 8.790 8.690 8.779 793,263 -0.10(-1.13%)
Jan 13, 2006 8.913 8.924 8.796 8.880 1,074,558 -0.13(-1.42%)
Jan 12, 2006 9.013 9.075 8.980 9.008 760,053 -0.02(-0.19%)
Jan 11, 2006 8.963 9.036 8.930 9.024 548,229 +0.08(+0.93%)
Jan 10, 2006 8.891 8.963 8.880 8.941 959,491 -0.18(-2.01%)
Jan 09, 2006 9.041 9.130 9.024 9.125 793,622 -0.13(-1.44%)
Jan 06, 2006 9.242 9.281 9.175 9.258 677,298 +0.06(+0.67%)
Jan 05, 2006 9.141 9.225 9.125 9.197 793,263 +0.00(+0.00%)
Jan 04, 2006 9.247 9.275 9.136 9.197 1,415,990 -0.15(-1.61%)
Jan 03, 2006 9.231 9.359 9.169 9.348 2,164,555 +0.26(+2.82%)
Dec 30, 2005 9.069 9.108 9.036 9.091 827,370 -0.11(-1.21%)
Dec 29, 2005 9.192 9.242 9.180 9.203 651,449 +0.02(+0.24%)
Dec 28, 2005 9.258 9.264 9.158 9.180 351,125 -0.01(-0.06%)
Dec 27, 2005 9.236 9.270 9.153 9.186 606,212 -0.01(-0.12%)
Dec 23, 2005 9.203 9.225 9.169 9.197 582,516 -0.03(-0.36%)
Dec 22, 2005 9.247 9.258 9.203 9.231 820,190 +0.02(+0.18%)
Dec 21, 2005 9.203 9.236 9.164 9.214 1,590,117 -0.01(-0.12%)
Dec 20, 2005 9.247 9.258 9.175 9.225 846,937 -0.12(-1.31%)
Dec 19, 2005 9.392 9.426 9.348 9.348 1,015,140 +0.07(+0.78%)
Dec 16, 2005 9.264 9.331 9.258 9.275 729,177 +0.13(+1.40%)
Dec 15, 2005 9.141 9.169 9.075 9.147 540,869 -0.09(-1.02%)
Dec 14, 2005 9.242 9.275 9.214 9.242 466,192 +0.06(+0.67%)
Dec 13, 2005 9.136 9.214 9.086 9.180 579,644 +0.02(+0.24%)
Dec 12, 2005 9.136 9.192 9.130 9.158 507,300 +0.08(+0.86%)
Dec 09, 2005 8.974 9.108 8.963 9.080 978,878 -0.07(-0.73%)
Dec 08, 2005 9.147 9.242 9.091 9.147 997,907 -0.07(-0.73%)
Dec 07, 2005 9.281 9.303 9.175 9.214 748,924 -0.09(-1.02%)
Dec 06, 2005 9.320 9.387 9.270 9.309 1,077,969 +0.05(+0.54%)
Dec 05, 2005 9.258 9.297 9.203 9.258 1,252,455 +0.16(+1.78%)
Dec 02, 2005 9.075 9.114 9.041 9.097 1,153,723 +0.09(+0.99%)
Dec 01, 2005 8.930 9.024 8.902 9.008 981,212 +0.22(+2.47%)
Nov 30, 2005 8.824 8.857 8.785 8.790 1,145,825 +0.05(+0.57%)
Nov 29, 2005 8.746 8.813 8.707 8.740 965,236 -0.01(-0.06%)
Nov 28, 2005 8.768 8.768 8.685 8.746 1,182,445 +0.12(+1.36%)
Nov 25, 2005 8.707 8.707 8.607 8.629 448,241 -0.13(-1.53%)
Nov 23, 2005 8.685 8.790 8.674 8.763 668,502 +0.03(+0.32%)
Nov 22, 2005 8.607 8.774 8.579 8.735 766,695 +0.06(+0.64%)
Nov 21, 2005 8.662 8.690 8.612 8.679 721,638 +0.00(+0.00%)
Nov 18, 2005 8.657 8.690 8.590 8.679 714,637 +0.04(+0.45%)
Nov 17, 2005 8.540 8.646 8.523 8.640 923,768 +0.08(+0.98%)
Nov 16, 2005 8.579 8.584 8.529 8.557 779,082 -0.07(-0.78%)
Nov 15, 2005 8.640 8.685 8.596 8.623 1,677,898 -0.13(-1.53%)
Nov 14, 2005 8.774 8.790 8.718 8.757 928,974 -0.04(-0.51%)
Nov 11, 2005 8.779 8.818 8.763 8.802 671,374 +0.07(+0.83%)
Nov 10, 2005 8.701 8.763 8.623 8.729 823,242 +0.18(+2.08%)
Nov 09, 2005 8.534 8.596 8.496 8.551 713,021 -0.05(-0.58%)
Nov 08, 2005 8.607 8.635 8.573 8.601 479,297 -0.04(-0.52%)
Nov 07, 2005 8.568 8.662 8.584 8.646 639,062 +0.08(+0.98%)
Nov 04, 2005 8.635 8.657 8.495 8.562 886,250 -0.05(-0.58%)
Nov 03, 2005 8.679 8.701 8.607 8.612 1,076,712 -0.02(-0.19%)
Nov 02, 2005 8.467 8.662 8.467 8.629 1,109,384 +0.16(+1.84%)
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.