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 )

6.225 +0.075 (+1.22%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 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 (%)
Jan 31, 2007 10.56 10.73 10.55 10.70 1,008,394 -0.03(-0.25%)
Jan 30, 2007 10.76 10.77 10.67 10.73 1,122,346 +0.10(+0.97%)
Jan 29, 2007 10.60 10.68 10.59 10.62 645,113 +0.02(+0.20%)
Jan 26, 2007 10.54 10.60 10.44 10.60 766,822 +0.06(+0.62%)
Jan 25, 2007 10.76 10.78 10.51 10.54 818,904 -0.24(-2.21%)
Jan 24, 2007 10.74 10.78 10.70 10.78 611,500 +0.03(+0.30%)
Jan 23, 2007 10.72 10.78 10.67 10.74 577,148 +0.04(+0.35%)
Jan 22, 2007 10.73 10.74 10.64 10.70 543,166 -0.15(-1.40%)
Jan 19, 2007 10.73 10.86 10.71 10.86 573,454 +0.08(+0.75%)
Jan 18, 2007 10.81 10.83 10.73 10.78 1,146,540 -0.04(-0.40%)
Jan 17, 2007 10.84 10.88 10.79 10.82 872,279 -0.18(-1.62%)
Jan 16, 2007 10.99 11.06 10.94 11.00 843,652 +0.08(+0.69%)
Jan 12, 2007 10.85 10.93 10.84 10.92 1,063,800 +0.06(+0.55%)
Jan 11, 2007 10.74 10.90 10.73 10.86 1,131,026 +0.08(+0.70%)
Jan 10, 2007 10.80 10.82 10.74 10.79 1,298,538 +0.11(+1.07%)
Jan 09, 2007 10.68 10.73 10.62 10.67 2,175,804 +0.46(+4.51%)
Jan 08, 2007 10.24 10.24 10.13 10.21 791,016 +0.02(+0.16%)
Jan 05, 2007 10.26 10.29 10.15 10.20 778,642 -0.11(-1.05%)
Jan 04, 2007 10.28 10.33 10.22 10.30 717,141 -0.08(-0.78%)
Jan 03, 2007 10.37 10.48 10.32 10.39 1,021,506 +0.12(+1.21%)
Dec 29, 2006 10.26 10.32 10.26 10.26 577,148 +0.03(+0.32%)
Dec 28, 2006 10.28 10.31 10.21 10.23 404,096 -0.03(-0.26%)
Dec 27, 2006 10.21 10.26 10.20 10.26 281,094 +0.08(+0.80%)
Dec 26, 2006 10.17 10.17 10.08 10.17 163,817 +0.06(+0.59%)
Dec 22, 2006 10.20 10.21 10.07 10.11 414,069 -0.14(-1.32%)
Dec 21, 2006 10.31 10.31 10.20 10.25 864,522 +0.01(+0.05%)
Dec 20, 2006 10.34 10.35 10.23 10.24 579,549 -0.01(-0.11%)
Dec 19, 2006 10.19 10.27 10.19 10.26 526,174 +0.13(+1.28%)
Dec 18, 2006 10.11 10.16 10.09 10.13 687,776 -0.01(-0.11%)
Dec 15, 2006 10.22 10.24 10.10 10.14 696,641 -0.03(-0.32%)
Dec 14, 2006 10.16 10.20 10.14 10.17 534,301 +0.03(+0.27%)
Dec 13, 2006 10.16 10.18 10.09 10.14 836,080 +0.13(+1.30%)
Dec 12, 2006 9.974 10.03 9.936 10.01 2,014,387 +0.03(+0.33%)
Dec 11, 2006 9.871 10.00 9.871 9.979 784,183 +0.16(+1.60%)
Dec 08, 2006 9.871 9.898 9.784 9.822 782,890 -0.05(-0.49%)
Dec 07, 2006 9.952 9.968 9.827 9.871 974,965 +0.09(+0.89%)
Dec 06, 2006 9.762 9.854 9.719 9.784 847,900 -0.09(-0.93%)
Dec 05, 2006 9.773 9.882 9.752 9.876 691,285 +0.04(+0.39%)
Dec 04, 2006 9.757 9.876 9.757 9.838 604,482 +0.06(+0.61%)
Dec 01, 2006 9.714 9.871 9.681 9.779 689,438 -0.05(-0.55%)
Nov 30, 2006 9.898 9.919 9.762 9.833 799,697 -0.10(-0.98%)
Nov 29, 2006 9.849 9.947 9.844 9.930 732,840 -0.03(-0.33%)
Nov 28, 2006 9.844 9.974 9.838 9.963 514,354 +0.09(+0.88%)
Nov 27, 2006 9.887 9.947 9.849 9.876 890,194 -0.09(-0.87%)
Nov 24, 2006 9.963 10.01 9.941 9.963 324,126 -0.09(-0.86%)
Nov 22, 2006 10.01 10.07 9.919 10.05 560,526 +0.03(+0.32%)
Nov 21, 2006 10.01 10.06 9.990 10.02 559,788 +0.14(+1.37%)
Nov 20, 2006 9.898 9.930 9.854 9.882 763,683 -0.01(-0.11%)
Nov 17, 2006 9.806 9.903 9.762 9.892 891,671 -0.11(-1.08%)
Nov 16, 2006 10.02 10.04 9.947 10.00 675,587 -0.03(-0.27%)
Nov 15, 2006 9.995 10.05 9.974 10.03 839,405 -0.13(-1.28%)
Nov 14, 2006 10.17 10.20 10.05 10.16 322,464 +0.01(+0.11%)
Nov 13, 2006 10.10 10.18 10.09 10.15 475,570 +0.05(+0.48%)
Nov 10, 2006 10.07 10.14 10.04 10.10 829,247 +0.05(+0.54%)
Nov 09, 2006 10.07 10.11 9.990 10.04 775,133 -0.23(-2.21%)
Nov 08, 2006 10.22 10.32 10.20 10.27 729,700 +0.12(+1.17%)
Nov 07, 2006 10.21 10.27 10.15 10.15 664,505 -0.02(-0.16%)
Nov 06, 2006 10.10 10.18 10.10 10.17 792,679 +0.31(+3.19%)
Nov 03, 2006 9.860 9.925 9.817 9.854 631,262 +0.02(+0.22%)
Nov 02, 2006 9.865 9.909 9.817 9.833 701,443 -0.08(-0.77%)
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.