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 -0.055 (-0.88%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 20, 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 30, 2004 6.994 6.994 6.866 6.916 800,073 -0.07(-0.96%)
Nov 29, 2004 7.061 7.084 6.950 6.983 1,024,724 -0.06(-0.79%)
Nov 26, 2004 7.005 7.072 7.000 7.039 260,659 +0.06(+0.88%)
Nov 24, 2004 7.028 7.056 6.938 6.977 937,479 -0.03(-0.48%)
Nov 23, 2004 7.005 7.028 6.933 7.011 898,425 +0.02(+0.24%)
Nov 22, 2004 6.877 7.017 6.877 6.994 508,241 +0.08(+1.13%)
Nov 19, 2004 7.106 7.123 6.916 6.916 635,436 -0.13(-1.90%)
Nov 18, 2004 7.050 7.084 7.000 7.050 524,006 -0.02(-0.24%)
Nov 17, 2004 7.028 7.139 7.017 7.067 887,318 +0.15(+2.18%)
Nov 16, 2004 6.899 6.927 6.844 6.916 1,180,045 -0.09(-1.27%)
Nov 15, 2004 6.972 7.022 6.844 7.005 1,032,965 -0.08(-1.10%)
Nov 12, 2004 6.983 7.111 6.950 7.084 1,110,536 +0.12(+1.76%)
Nov 11, 2004 6.816 6.972 6.816 6.961 1,075,960 +0.26(+3.92%)
Nov 10, 2004 6.693 6.743 6.654 6.698 836,798 +0.03(+0.42%)
Nov 09, 2004 6.659 6.693 6.626 6.670 891,259 +0.00(+0.00%)
Nov 08, 2004 6.637 6.682 6.615 6.670 868,507 +0.02(+0.25%)
Nov 05, 2004 6.553 6.659 6.531 6.654 1,002,151 +0.15(+2.23%)
Nov 04, 2004 6.352 6.520 6.341 6.509 1,221,070 +0.15(+2.37%)
Nov 03, 2004 6.375 6.403 6.336 6.358 945,899 +0.13(+2.06%)
Nov 02, 2004 6.224 6.391 6.202 6.229 2,875,140 +0.02(+0.27%)
Nov 01, 2004 6.196 6.280 6.179 6.213 2,682,915 +0.05(+0.82%)
Oct 29, 2004 6.084 6.163 6.068 6.163 846,651 +0.01(+0.09%)
Oct 28, 2004 6.084 6.179 6.084 6.157 755,644 +0.07(+1.19%)
Oct 27, 2004 6.001 6.118 5.973 6.084 921,714 +0.08(+1.30%)
Oct 26, 2004 5.934 6.012 5.917 6.006 847,189 +0.11(+1.80%)
Oct 25, 2004 5.889 5.939 5.861 5.900 532,426 +0.02(+0.28%)
Oct 22, 2004 5.978 6.001 5.867 5.883 779,650 -0.01(-0.19%)
Oct 21, 2004 5.856 5.917 5.839 5.895 884,989 -0.04(-0.75%)
Oct 20, 2004 5.883 5.950 5.861 5.939 508,241 +0.03(+0.47%)
Oct 19, 2004 6.017 6.062 5.889 5.911 888,393 -0.02(-0.28%)
Oct 18, 2004 5.867 5.962 5.856 5.928 845,756 -0.05(-0.84%)
Oct 15, 2004 5.962 6.040 5.906 5.978 907,024 +0.06(+0.94%)
Oct 14, 2004 6.029 6.062 5.900 5.922 1,339,128 -0.15(-2.39%)
Oct 13, 2004 6.118 6.118 6.034 6.068 1,097,100 +0.01(+0.18%)
Oct 12, 2004 6.017 6.079 5.984 6.056 911,503 -0.11(-1.72%)
Oct 11, 2004 6.151 6.190 6.112 6.163 585,096 -0.01(-0.09%)
Oct 08, 2004 6.202 6.246 6.146 6.168 522,931 -0.07(-1.07%)
Oct 07, 2004 6.274 6.285 6.235 6.235 1,017,200 -0.06(-0.89%)
Oct 06, 2004 6.213 6.308 6.207 6.291 464,171 +0.07(+1.08%)
Oct 05, 2004 6.235 6.291 6.213 6.224 416,159 +0.01(+0.09%)
Oct 04, 2004 6.196 6.269 6.196 6.218 667,145 +0.08(+1.27%)
Oct 01, 2004 6.079 6.168 6.062 6.140 641,169 +0.11(+1.85%)
Sep 30, 2004 6.017 6.062 5.995 6.029 895,021 +0.06(+0.93%)
Sep 29, 2004 5.978 6.012 5.956 5.973 513,078 +0.02(+0.28%)
Sep 28, 2004 5.922 5.989 5.889 5.956 989,432 +0.06(+0.95%)
Sep 27, 2004 5.906 5.945 5.878 5.900 1,362,059 -0.12(-1.95%)
Sep 24, 2004 6.029 6.062 6.012 6.017 730,564 -0.06(-0.92%)
Sep 23, 2004 6.112 6.112 6.056 6.073 985,312 -0.12(-1.98%)
Sep 22, 2004 6.224 6.257 6.140 6.196 1,170,550 -0.15(-2.37%)
Sep 21, 2004 6.269 6.363 6.246 6.347 734,147 +0.12(+1.97%)
Sep 20, 2004 6.207 6.241 6.190 6.224 562,702 -0.07(-1.06%)
Sep 17, 2004 6.274 6.341 6.241 6.291 549,445 +0.02(+0.36%)
Sep 16, 2004 6.202 6.269 6.185 6.269 619,313 -0.04(-0.71%)
Sep 15, 2004 6.347 6.347 6.263 6.313 701,363 -0.01(-0.09%)
Sep 14, 2004 6.308 6.336 6.280 6.319 537,084 -0.02(-0.35%)
Sep 13, 2004 6.324 6.403 6.291 6.341 850,055 +0.04(+0.62%)
Sep 10, 2004 6.263 6.347 6.235 6.302 753,674 +0.07(+1.16%)
Sep 09, 2004 6.229 6.252 6.179 6.229 420,638 +0.00(+0.00%)
Sep 08, 2004 6.174 6.296 6.174 6.229 673,416 +0.00(+0.00%)
Sep 07, 2004 6.213 6.263 6.174 6.229 690,793 +0.07(+1.18%)
Sep 03, 2004 6.174 6.196 6.123 6.157 402,723 +0.02(+0.27%)
Sep 02, 2004 6.062 6.157 6.045 6.140 559,657 +0.13(+2.14%)
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.