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 (%)
Nov 28, 2003 7.174 7.261 7.174 7.218 246,373 -0.06(-0.89%)
Nov 26, 2003 7.261 7.288 7.163 7.283 524,512 +0.17(+2.44%)
Nov 25, 2003 7.163 7.174 7.039 7.109 599,680 -0.05(-0.68%)
Nov 24, 2003 7.071 7.169 7.071 7.158 881,329 +0.22(+3.12%)
Nov 21, 2003 6.882 6.941 6.876 6.941 472,246 +0.06(+0.87%)
Nov 20, 2003 6.811 6.952 6.784 6.882 716,587 -0.18(-2.53%)
Nov 19, 2003 6.979 7.061 6.941 7.061 469,475 +0.03(+0.46%)
Nov 18, 2003 7.120 7.120 6.996 7.028 789,539 -0.08(-1.07%)
Nov 17, 2003 7.136 7.136 6.985 7.104 1,201,577 -0.21(-2.89%)
Nov 14, 2003 7.402 7.423 7.288 7.315 587,675 -0.14(-1.89%)
Nov 13, 2003 7.445 7.456 7.413 7.456 547,044 +0.05(+0.66%)
Nov 12, 2003 7.310 7.445 7.304 7.407 1,065,277 +0.12(+1.63%)
Nov 11, 2003 7.304 7.342 7.250 7.288 435,123 -0.09(-1.17%)
Nov 10, 2003 7.353 7.429 7.320 7.375 1,148,387 +0.05(+0.67%)
Nov 07, 2003 7.385 7.429 7.310 7.326 1,672,161 +0.10(+1.42%)
Nov 06, 2003 7.288 7.288 7.136 7.223 942,275 -0.07(-0.97%)
Nov 05, 2003 7.304 7.337 7.185 7.293 2,536,868 -0.08(-1.10%)
Nov 04, 2003 7.385 7.418 7.337 7.375 1,048,286 +0.06(+0.81%)
Nov 03, 2003 7.104 7.320 7.261 7.315 1,050,225 +0.21(+2.97%)
Oct 31, 2003 7.093 7.142 7.066 7.104 1,251,443 +0.13(+1.86%)
Oct 30, 2003 6.887 7.061 6.974 6.974 1,035,173 +0.09(+1.26%)
Oct 29, 2003 6.844 6.893 6.833 6.887 525,620 +0.00(+0.00%)
Oct 28, 2003 6.768 6.898 6.757 6.887 806,345 +0.06(+0.95%)
Oct 27, 2003 6.817 6.876 6.806 6.822 433,646 +0.08(+1.20%)
Oct 24, 2003 6.763 6.828 6.687 6.741 459,133 +0.03(+0.40%)
Oct 23, 2003 6.671 6.752 6.644 6.714 424,042 -0.01(-0.16%)
Oct 22, 2003 6.784 6.822 6.698 6.725 641,789 -0.27(-3.87%)
Oct 21, 2003 7.023 7.093 6.996 6.996 705,875 +0.01(+0.08%)
Oct 20, 2003 6.936 7.001 6.871 6.990 490,345 +0.07(+1.02%)
Oct 17, 2003 6.941 6.969 6.887 6.920 777,165 -0.02(-0.31%)
Oct 16, 2003 6.904 6.969 6.898 6.941 918,081 +0.01(+0.16%)
Oct 15, 2003 7.050 7.050 6.893 6.931 727,484 -0.08(-1.08%)
Oct 14, 2003 6.958 6.990 6.893 7.006 613,716 -0.08(-1.15%)
Oct 13, 2003 6.985 7.126 7.039 7.088 549,260 +0.10(+1.47%)
Oct 10, 2003 6.969 7.012 6.958 6.985 515,278 +0.11(+1.65%)
Oct 09, 2003 6.747 6.941 6.849 6.871 862,490 +0.12(+1.85%)
Oct 08, 2003 6.768 6.817 6.660 6.747 841,990 -0.02(-0.32%)
Oct 07, 2003 6.698 6.768 6.627 6.768 904,415 -0.03(-0.40%)
Oct 06, 2003 6.941 6.811 6.768 6.795 1,061,214 -0.15(-2.11%)
Oct 03, 2003 6.811 6.952 6.811 6.941 1,312,020 +0.38(+5.78%)
Oct 02, 2003 6.530 6.633 6.508 6.562 690,546 -0.05(-0.74%)
Oct 01, 2003 6.416 6.649 6.411 6.611 816,134 +0.28(+4.36%)
Sep 30, 2003 6.443 6.443 6.281 6.335 759,435 -0.20(-3.07%)
Sep 29, 2003 6.541 6.562 6.449 6.535 583,797 +0.09(+1.34%)
Sep 26, 2003 6.449 6.487 6.378 6.449 738,750 +0.00(+0.00%)
Sep 25, 2003 6.557 6.568 6.432 6.449 1,051,056 -0.10(-1.57%)
Sep 24, 2003 6.757 6.757 6.535 6.552 1,141,184 -0.30(-4.42%)
Sep 23, 2003 6.828 6.876 6.763 6.855 1,019,106 -0.10(-1.48%)
Sep 22, 2003 7.364 7.034 6.893 6.958 1,216,721 -0.41(-5.51%)
Sep 19, 2003 7.423 7.391 7.277 7.364 631,262 -0.06(-0.80%)
Sep 18, 2003 7.337 7.440 7.315 7.423 754,633 +0.21(+2.93%)
Sep 17, 2003 7.136 7.250 7.185 7.212 747,061 +0.08(+1.06%)
Sep 16, 2003 7.071 7.147 7.006 7.136 1,059,737 +0.06(+0.92%)
Sep 15, 2003 7.153 7.158 7.066 7.071 285,157 -0.04(-0.53%)
Sep 12, 2003 7.158 7.158 7.012 7.109 665,429 -0.06(-0.83%)
Sep 11, 2003 7.082 7.228 7.082 7.169 683,528 +0.11(+1.53%)
Sep 10, 2003 7.098 7.174 7.055 7.061 531,530 -0.22(-2.98%)
Sep 09, 2003 7.277 7.331 7.255 7.277 456,362 -0.05(-0.74%)
Sep 08, 2003 7.228 7.380 7.201 7.331 870,617 +0.24(+3.44%)
Sep 05, 2003 7.120 7.185 7.071 7.088 538,733 -0.02(-0.30%)
Sep 04, 2003 7.131 7.147 7.044 7.109 1,052,903 +0.03(+0.38%)
Sep 03, 2003 7.006 7.147 6.990 7.082 957,789 +0.14(+2.03%)
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.