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 (%)
Oct 31, 2003 7.298 7.348 7.270 7.309 1,216,373 +0.13(+1.86%)
Oct 30, 2003 7.086 7.264 7.175 7.175 1,006,164 +0.09(+1.26%)
Oct 29, 2003 7.041 7.091 7.030 7.086 510,891 +0.00(+0.00%)
Oct 28, 2003 6.963 7.097 6.952 7.086 783,749 +0.07(+0.95%)
Oct 27, 2003 7.013 7.075 7.002 7.019 421,494 +0.08(+1.20%)
Oct 24, 2003 6.958 7.025 6.880 6.935 446,266 +0.03(+0.40%)
Oct 23, 2003 6.863 6.947 6.835 6.908 412,159 -0.01(-0.16%)
Oct 22, 2003 6.980 7.019 6.891 6.919 623,804 -0.28(-3.87%)
Oct 21, 2003 7.225 7.298 7.197 7.197 686,094 +0.01(+0.08%)
Oct 20, 2003 7.136 7.203 7.069 7.192 476,604 +0.07(+1.02%)
Oct 17, 2003 7.142 7.169 7.086 7.119 755,386 -0.02(-0.31%)
Oct 16, 2003 7.103 7.169 7.097 7.142 892,354 +0.01(+0.16%)
Oct 15, 2003 7.253 7.253 7.091 7.130 707,097 -0.08(-1.08%)
Oct 14, 2003 7.158 7.192 7.091 7.208 596,518 -0.08(-1.15%)
Oct 13, 2003 7.186 7.331 7.242 7.292 533,868 +0.11(+1.47%)
Oct 10, 2003 7.169 7.214 7.158 7.186 500,838 +0.12(+1.65%)
Oct 09, 2003 6.941 7.142 7.047 7.069 838,321 +0.13(+1.85%)
Oct 08, 2003 6.963 7.013 6.852 6.941 818,395 -0.02(-0.32%)
Oct 07, 2003 6.891 6.963 6.818 6.963 879,070 -0.03(-0.40%)
Oct 06, 2003 7.142 7.008 6.963 6.991 1,031,475 -0.15(-2.11%)
Oct 03, 2003 7.008 7.153 7.008 7.142 1,275,253 +0.39(+5.78%)
Oct 02, 2003 6.718 6.824 6.696 6.752 671,195 -0.05(-0.74%)
Oct 01, 2003 6.601 6.841 6.596 6.802 793,263 +0.28(+4.36%)
Sep 30, 2003 6.629 6.629 6.462 6.518 738,153 -0.21(-3.07%)
Sep 29, 2003 6.729 6.752 6.635 6.724 567,437 +0.09(+1.34%)
Sep 26, 2003 6.635 6.674 6.562 6.635 718,048 +0.00(+0.00%)
Sep 25, 2003 6.746 6.757 6.618 6.635 1,021,602 -0.11(-1.57%)
Sep 24, 2003 6.952 6.952 6.724 6.740 1,109,204 -0.31(-4.42%)
Sep 23, 2003 7.025 7.075 6.958 7.052 990,547 -0.11(-1.48%)
Sep 22, 2003 7.576 7.236 7.091 7.158 1,182,625 -0.42(-5.51%)
Sep 19, 2003 7.637 7.604 7.487 7.576 613,572 -0.06(-0.80%)
Sep 18, 2003 7.548 7.654 7.526 7.637 733,486 +0.22(+2.93%)
Sep 17, 2003 7.342 7.459 7.392 7.420 726,126 +0.08(+1.06%)
Sep 16, 2003 7.275 7.353 7.208 7.342 1,030,039 +0.07(+0.92%)
Sep 15, 2003 7.359 7.364 7.270 7.275 277,166 -0.04(-0.53%)
Sep 12, 2003 7.364 7.364 7.214 7.314 646,781 -0.06(-0.83%)
Sep 11, 2003 7.286 7.437 7.286 7.376 664,373 +0.11(+1.53%)
Sep 10, 2003 7.303 7.381 7.259 7.264 516,635 -0.22(-2.98%)
Sep 09, 2003 7.487 7.543 7.465 7.487 443,574 -0.06(-0.74%)
Sep 08, 2003 7.437 7.593 7.409 7.543 846,219 +0.25(+3.44%)
Sep 05, 2003 7.325 7.392 7.275 7.292 523,636 -0.02(-0.30%)
Sep 04, 2003 7.337 7.353 7.247 7.314 1,023,397 +0.03(+0.38%)
Sep 03, 2003 7.208 7.353 7.192 7.286 930,949 +0.14(+2.03%)
Sep 02, 2003 7.080 7.142 7.019 7.142 454,524 +0.20(+2.89%)
Aug 29, 2003 6.880 6.963 6.857 6.941 335,507 -0.03(-0.40%)
Aug 28, 2003 6.880 6.986 6.846 6.969 635,292 +0.12(+1.71%)
Aug 27, 2003 6.779 6.869 6.763 6.852 459,371 +0.07(+1.07%)
Aug 26, 2003 6.729 6.785 6.585 6.779 977,442 -0.08(-1.22%)
Aug 25, 2003 6.908 6.913 6.807 6.863 396,901 -0.02(-0.24%)
Aug 22, 2003 7.008 7.013 6.869 6.880 484,323 -0.08(-1.12%)
Aug 21, 2003 6.963 7.019 6.880 6.958 432,803 +0.06(+0.89%)
Aug 20, 2003 6.902 6.963 6.841 6.896 482,887 -0.11(-1.59%)
Aug 19, 2003 6.991 7.047 6.924 7.008 520,764 +0.06(+0.80%)
Aug 18, 2003 6.863 6.958 6.863 6.952 1,208,295 +0.08(+1.22%)
Aug 15, 2003 6.779 6.908 6.779 6.869 426,161 +0.04(+0.57%)
Aug 14, 2003 6.774 6.880 6.696 6.830 646,781 +0.00(+0.00%)
Aug 13, 2003 7.008 7.008 6.785 6.830 726,485 -0.22(-3.08%)
Aug 12, 2003 7.019 7.069 6.969 7.047 703,507 +0.14(+2.02%)
Aug 11, 2003 6.896 6.980 6.824 6.908 1,004,190 +0.00(+0.00%)
Aug 08, 2003 6.930 6.935 6.824 6.908 897,380 +0.16(+2.39%)
Aug 07, 2003 6.752 6.768 6.651 6.746 988,572 -0.04(-0.66%)
Aug 06, 2003 6.830 6.852 6.713 6.791 1,126,976 -0.22(-3.18%)
Aug 05, 2003 7.158 7.208 6.974 7.013 920,717 -0.09(-1.25%)
Aug 04, 2003 7.114 7.153 6.913 7.103 1,156,954 +0.06(+0.87%)
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.