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:

Aegon N.V. ADR (NY: AEG )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.814 3.836 3.776 3.836 3,000,943 -0.05(-1.34%)
Jan 30, 2019 3.865 3.895 3.828 3.888 1,217,678 +0.07(+1.75%)
Jan 29, 2019 3.828 3.858 3.821 3.821 863,948 -0.01(-0.39%)
Jan 28, 2019 3.814 3.851 3.791 3.836 1,447,900 -0.01(-0.39%)
Jan 25, 2019 3.843 3.873 3.832 3.851 838,893 +0.04(+1.17%)
Jan 24, 2019 3.806 3.821 3.773 3.806 1,722,142 +0.03(+0.79%)
Jan 23, 2019 3.799 3.806 3.732 3.776 897,685 -0.01(-0.20%)
Jan 22, 2019 3.799 3.806 3.762 3.784 1,657,863 -0.07(-1.73%)
Jan 18, 2019 3.836 3.851 3.821 3.851 1,512,272 +0.11(+2.98%)
Jan 17, 2019 3.702 3.769 3.702 3.739 1,925,080 -0.04(-0.98%)
Jan 16, 2019 3.739 3.790 3.734 3.776 1,523,331 +0.09(+2.41%)
Jan 15, 2019 3.702 3.714 3.665 3.687 1,924,855 -0.03(-0.80%)
Jan 14, 2019 3.643 3.754 3.635 3.717 5,626,915 +0.05(+1.42%)
Jan 11, 2019 3.621 3.687 3.613 3.665 4,729,691 +0.00(+0.00%)
Jan 10, 2019 3.621 3.665 3.621 3.665 2,299,407 +0.07(+1.86%)
Jan 09, 2019 3.621 3.650 3.591 3.598 3,570,130 -0.03(-0.82%)
Jan 08, 2019 3.621 3.628 3.587 3.628 3,759,883 +0.00(+0.00%)
Jan 07, 2019 3.569 3.643 3.554 3.628 5,275,852 +0.06(+1.66%)
Jan 04, 2019 3.480 3.584 3.472 3.569 4,199,452 +0.16(+4.57%)
Jan 03, 2019 3.405 3.435 3.383 3.413 1,787,559 -0.01(-0.22%)
Jan 02, 2019 3.339 3.435 3.339 3.420 2,593,413 -0.03(-0.86%)
Dec 31, 2018 3.428 3.450 3.398 3.450 3,631,609 +0.04(+1.31%)
Dec 28, 2018 3.413 3.420 3.391 3.405 2,437,022 +0.04(+1.10%)
Dec 27, 2018 3.316 3.368 3.287 3.368 2,883,734 -0.05(-1.52%)
Dec 26, 2018 3.331 3.420 3.279 3.420 2,010,643 +0.10(+2.90%)
Dec 24, 2018 3.361 3.383 3.316 3.324 1,829,957 -0.04(-1.10%)
Dec 21, 2018 3.420 3.454 3.346 3.361 5,165,851 -0.06(-1.74%)
Dec 20, 2018 3.465 3.494 3.413 3.420 4,760,666 -0.04(-1.07%)
Dec 19, 2018 3.524 3.546 3.443 3.457 2,731,981 -0.03(-0.85%)
Dec 18, 2018 3.517 3.539 3.461 3.487 7,042,869 +0.01(+0.43%)
Dec 17, 2018 3.524 3.532 3.457 3.472 3,135,574 -0.05(-1.47%)
Dec 14, 2018 3.546 3.576 3.520 3.524 2,385,535 -0.07(-2.06%)
Dec 13, 2018 3.643 3.658 3.591 3.598 3,981,623 -0.07(-2.02%)
Dec 12, 2018 3.724 3.739 3.665 3.673 5,165,676 +0.09(+2.48%)
Dec 11, 2018 3.643 3.665 3.576 3.584 3,812,176 -0.10(-2.62%)
Dec 10, 2018 3.710 3.724 3.635 3.680 2,406,851 -0.09(-2.36%)
Dec 07, 2018 3.799 3.828 3.747 3.769 2,795,546 -0.05(-1.36%)
Dec 06, 2018 3.799 3.828 3.769 3.821 2,819,453 -0.15(-3.74%)
Dec 04, 2018 4.095 4.095 3.962 3.969 2,751,607 -0.19(-4.46%)
Dec 03, 2018 4.162 4.177 4.118 4.155 1,730,172 +0.06(+1.45%)
Nov 30, 2018 4.095 4.110 4.081 4.095 1,151,860 -0.05(-1.25%)
Nov 29, 2018 4.162 4.184 4.140 4.147 1,467,762 -0.03(-0.71%)
Nov 28, 2018 4.140 4.177 4.110 4.177 3,133,848 +0.01(+0.18%)
Nov 27, 2018 4.177 4.184 4.147 4.170 1,147,214 -0.03(-0.71%)
Nov 26, 2018 4.192 4.214 4.177 4.199 1,714,993 +0.11(+2.72%)
Nov 23, 2018 4.073 4.118 4.066 4.088 972,733 -0.10(-2.30%)
Nov 21, 2018 4.184 4.184 4.184 0 -0.03(-0.70%)
Nov 20, 2018 4.281 4.296 4.199 4.214 3,334,100 -0.29(-6.43%)
Nov 19, 2018 4.496 4.518 4.466 4.504 1,248,045 +0.05(+1.17%)
Nov 16, 2018 4.481 4.489 4.452 4.452 1,270,739 -0.09(-1.96%)
Nov 15, 2018 4.474 4.541 4.452 4.541 1,555,227 -0.01(-0.33%)
Nov 14, 2018 4.593 4.607 4.504 4.555 1,363,772 -0.04(-0.97%)
Nov 13, 2018 4.559 4.637 4.559 4.600 2,659,182 +0.03(+0.65%)
Nov 12, 2018 4.615 4.622 4.563 4.570 1,609,243 -0.07(-1.60%)
Nov 09, 2018 4.652 4.659 4.615 4.644 900,489 +0.01(+0.16%)
Nov 08, 2018 4.682 4.704 4.630 4.637 1,005,686 -0.02(-0.48%)
Nov 07, 2018 4.644 4.659 4.615 4.659 908,630 +0.07(+1.45%)
Nov 06, 2018 4.585 4.600 4.568 4.593 838,874 +0.01(+0.16%)
Nov 05, 2018 4.600 4.619 4.570 4.585 956,083 +0.00(+0.00%)
Nov 02, 2018 4.600 4.633 4.570 4.585 1,379,510 +0.01(+0.16%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.