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 )

6.240 +0.090 (+1.46%)
Official Closing Price Updated: 7:00 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, 2014 5.153 5.219 5.124 5.159 1,719,815 -0.10(-1.92%)
Jan 30, 2014 5.243 5.284 5.225 5.260 678,711 +0.04(+0.68%)
Jan 29, 2014 5.231 5.284 5.213 5.225 935,372 -0.13(-2.44%)
Jan 28, 2014 5.314 5.362 5.309 5.356 1,255,298 +0.12(+2.39%)
Jan 27, 2014 5.278 5.290 5.195 5.231 1,213,250 -0.02(-0.45%)
Jan 24, 2014 5.415 5.421 5.255 5.255 2,181,206 -0.21(-3.81%)
Jan 23, 2014 5.534 5.546 5.445 5.463 4,508,391 +0.02(+0.44%)
Jan 22, 2014 5.421 5.451 5.403 5.439 2,764,441 +0.04(+0.77%)
Jan 21, 2014 5.391 5.403 5.338 5.397 1,746,617 -0.09(-1.63%)
Jan 17, 2014 5.469 5.487 5.487 5.487 2,031,678 -0.05(-0.86%)
Jan 16, 2014 5.540 5.552 5.498 5.534 2,123,922 -0.02(-0.32%)
Jan 15, 2014 5.570 5.558 5.493 5.552 2,616,289 -0.02(-0.32%)
Jan 14, 2014 5.498 5.570 5.493 5.570 1,798,129 +0.09(+1.63%)
Jan 13, 2014 5.516 5.546 5.463 5.481 1,727,379 -0.04(-0.65%)
Jan 10, 2014 5.552 5.558 5.469 5.516 1,969,619 -0.10(-1.70%)
Jan 09, 2014 5.594 5.623 5.552 5.612 1,662,486 -0.02(-0.32%)
Jan 08, 2014 5.612 5.635 5.582 5.629 1,461,113 +0.10(+1.72%)
Jan 07, 2014 5.510 5.558 5.504 5.534 1,339,057 -0.05(-0.85%)
Jan 06, 2014 5.606 5.623 5.576 5.582 1,153,413 +0.01(+0.21%)
Jan 03, 2014 5.588 5.606 5.570 5.570 1,184,099 -0.01(-0.21%)
Jan 02, 2014 5.576 5.594 5.540 5.582 1,821,360 -0.06(-1.05%)
Dec 31, 2013 5.612 5.641 5.641 5.641 928,287 +0.03(+0.53%)
Dec 30, 2013 5.612 5.641 5.588 5.612 1,094,137 +0.00(+0.00%)
Dec 27, 2013 5.594 5.617 5.588 5.612 984,984 +0.05(+0.86%)
Dec 26, 2013 5.534 5.570 5.516 5.564 917,362 +0.06(+1.08%)
Dec 24, 2013 5.522 5.528 5.498 5.504 473,246 +0.02(+0.33%)
Dec 23, 2013 5.463 5.513 5.463 5.487 1,485,300 +0.11(+1.99%)
Dec 20, 2013 5.385 5.403 5.374 5.379 1,423,620 +0.03(+0.56%)
Dec 19, 2013 5.338 5.367 5.329 5.350 1,236,737 +0.14(+2.63%)
Dec 18, 2013 5.153 5.219 5.082 5.213 3,267,813 +0.14(+2.82%)
Dec 17, 2013 5.100 5.106 5.049 5.070 911,568 -0.07(-1.39%)
Dec 16, 2013 5.147 5.189 5.133 5.141 1,094,518 +0.02(+0.35%)
Dec 13, 2013 5.135 5.159 5.106 5.124 1,131,102 +0.02(+0.35%)
Dec 12, 2013 5.153 5.171 5.070 5.106 2,337,123 -0.10(-1.94%)
Dec 11, 2013 5.290 5.302 5.195 5.207 869,167 -0.07(-1.35%)
Dec 10, 2013 5.284 5.302 5.268 5.278 986,043 +0.05(+0.91%)
Dec 09, 2013 5.183 5.249 5.183 5.231 670,817 +0.04(+0.80%)
Dec 06, 2013 5.171 5.189 5.153 5.189 1,277,529 +0.09(+1.75%)
Dec 05, 2013 5.201 5.201 5.088 5.100 2,447,398 -0.14(-2.72%)
Dec 04, 2013 5.183 5.255 5.171 5.243 1,942,592 +0.03(+0.57%)
Dec 03, 2013 5.237 5.260 5.201 5.213 1,705,445 -0.02(-0.45%)
Dec 02, 2013 5.255 5.296 5.231 5.237 1,022,196 -0.05(-0.90%)
Nov 29, 2013 5.302 5.320 5.272 5.284 408,985 -0.01(-0.11%)
Nov 27, 2013 5.302 5.314 5.272 5.290 1,134,036 +0.02(+0.34%)
Nov 26, 2013 5.284 5.296 5.258 5.272 1,446,468 +0.07(+1.26%)
Nov 25, 2013 5.284 5.296 5.201 5.207 6,065,687 -0.06(-1.13%)
Nov 22, 2013 5.255 5.266 5.219 5.266 1,977,657 +0.06(+1.14%)
Nov 21, 2013 5.195 5.219 5.177 5.207 2,159,750 +0.15(+3.06%)
Nov 20, 2013 5.094 5.106 5.031 5.052 1,209,936 -0.01(-0.23%)
Nov 19, 2013 5.064 5.094 5.052 5.064 3,023,823 +0.00(+0.00%)
Nov 18, 2013 5.094 5.118 5.064 5.064 1,777,013 -0.01(-0.23%)
Nov 15, 2013 5.052 5.082 5.034 5.076 2,481,496 +0.02(+0.35%)
Nov 14, 2013 5.040 5.070 5.028 5.058 1,634,610 -0.02(-0.47%)
Nov 13, 2013 5.005 5.094 4.999 5.082 2,053,392 +0.15(+3.02%)
Nov 12, 2013 4.951 4.981 4.909 4.933 1,680,176 +0.07(+1.34%)
Nov 11, 2013 4.868 4.880 4.832 4.868 1,950,885 +0.02(+0.49%)
Nov 08, 2013 4.689 4.844 4.689 4.844 7,591,814 +0.17(+3.56%)
Nov 07, 2013 4.701 4.737 4.677 4.677 1,609,262 -0.04(-0.76%)
Nov 06, 2013 4.671 4.713 4.659 4.713 1,958,867 +0.12(+2.59%)
Nov 05, 2013 4.630 4.636 4.594 4.594 1,287,897 -0.10(-2.03%)
Nov 04, 2013 4.689 4.689 4.651 4.689 819,311 +0.01(+0.25%)
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.