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 30, 2006 9.888 9.910 9.753 9.823 800,486 -0.10(-0.98%)
Nov 29, 2006 9.839 9.937 9.834 9.920 733,563 -0.03(-0.33%)
Nov 28, 2006 9.834 9.964 9.829 9.953 514,862 +0.09(+0.88%)
Nov 27, 2006 9.877 9.937 9.839 9.866 891,072 -0.09(-0.87%)
Nov 24, 2006 9.953 9.996 9.931 9.953 324,446 -0.09(-0.86%)
Nov 22, 2006 9.996 10.06 9.910 10.04 561,080 +0.03(+0.32%)
Nov 21, 2006 9.996 10.05 9.980 10.01 560,340 +0.14(+1.37%)
Nov 20, 2006 9.888 9.920 9.845 9.872 764,436 -0.01(-0.11%)
Nov 17, 2006 9.796 9.893 9.753 9.883 892,551 -0.11(-1.08%)
Nov 16, 2006 10.01 10.03 9.937 9.991 676,253 -0.03(-0.27%)
Nov 15, 2006 9.985 10.04 9.964 10.02 840,233 -0.13(-1.28%)
Nov 14, 2006 10.16 10.19 10.04 10.15 322,782 +0.01(+0.11%)
Nov 13, 2006 10.09 10.17 10.08 10.14 476,039 +0.05(+0.48%)
Nov 10, 2006 10.06 10.13 10.03 10.09 830,065 +0.05(+0.54%)
Nov 09, 2006 10.06 10.10 9.980 10.03 775,898 -0.23(-2.21%)
Nov 08, 2006 10.21 10.31 10.19 10.26 730,420 +0.12(+1.17%)
Nov 07, 2006 10.20 10.26 10.14 10.14 665,161 -0.02(-0.16%)
Nov 06, 2006 10.09 10.17 10.09 10.16 793,461 +0.31(+3.19%)
Nov 03, 2006 9.850 9.915 9.807 9.845 631,885 +0.02(+0.22%)
Nov 02, 2006 9.856 9.899 9.807 9.823 702,135 -0.08(-0.77%)
Nov 01, 2006 10.01 10.04 9.872 9.899 957,810 -0.04(-0.38%)
Oct 31, 2006 9.996 10.01 9.872 9.937 575,314 +0.01(+0.11%)
Oct 30, 2006 9.904 9.964 9.850 9.926 572,357 -0.08(-0.81%)
Oct 27, 2006 10.08 10.09 9.969 10.01 428,158 -0.13(-1.28%)
Oct 26, 2006 10.09 10.16 10.03 10.14 541,853 +0.04(+0.38%)
Oct 25, 2006 10.01 10.12 10.01 10.10 498,963 +0.09(+0.92%)
Oct 24, 2006 9.996 10.06 9.975 10.01 487,871 +0.02(+0.16%)
Oct 23, 2006 9.839 10.01 9.818 9.991 553,685 -0.01(-0.05%)
Oct 20, 2006 9.985 10.01 9.910 9.996 683,278 -0.01(-0.05%)
Oct 19, 2006 9.942 10.02 9.942 10.00 395,251 +0.10(+0.98%)
Oct 18, 2006 9.964 10.01 9.861 9.904 454,964 -0.02(-0.16%)
Oct 17, 2006 9.975 9.975 9.845 9.920 390,075 -0.16(-1.61%)
Oct 16, 2006 10.02 10.08 10.01 10.08 427,603 +0.02(+0.16%)
Oct 13, 2006 10.02 10.10 9.996 10.07 312,430 -0.05(-0.48%)
Oct 12, 2006 10.04 10.12 10.04 10.12 365,857 +0.10(+0.97%)
Oct 11, 2006 9.920 10.06 9.899 10.02 435,368 -0.04(-0.38%)
Oct 10, 2006 10.04 10.06 9.980 10.06 352,177 -0.01(-0.11%)
Oct 09, 2006 9.991 10.07 9.980 10.07 346,261 +0.01(+0.05%)
Oct 06, 2006 10.17 10.06 9.953 10.06 691,598 -0.11(-1.06%)
Oct 05, 2006 10.16 10.17 10.10 10.17 390,445 -0.05(-0.53%)
Oct 04, 2006 10.05 10.23 10.04 10.22 395,621 +0.11(+1.12%)
Oct 03, 2006 10.08 10.14 10.03 10.11 503,585 -0.02(-0.16%)
Oct 02, 2006 10.10 10.17 10.09 10.13 467,166 -0.03(-0.27%)
Sep 29, 2006 10.14 10.17 10.12 10.15 614,877 +0.02(+0.16%)
Sep 28, 2006 10.10 10.14 10.02 10.14 339,051 +0.04(+0.43%)
Sep 27, 2006 10.03 10.13 10.02 10.09 789,209 +0.08(+0.81%)
Sep 26, 2006 9.888 10.02 9.888 10.01 797,713 +0.15(+1.54%)
Sep 25, 2006 9.801 9.877 9.715 9.861 737,445 +0.10(+1.00%)
Sep 22, 2006 9.807 9.818 9.726 9.764 395,251 -0.10(-0.99%)
Sep 21, 2006 9.899 9.931 9.829 9.861 492,493 +0.03(+0.27%)
Sep 20, 2006 9.737 9.856 9.731 9.834 384,714 +0.21(+2.13%)
Sep 19, 2006 9.704 9.704 9.558 9.628 614,692 -0.20(-2.04%)
Sep 18, 2006 9.791 9.829 9.737 9.829 289,691 +0.02(+0.17%)
Sep 15, 2006 9.807 9.861 9.774 9.812 729,681 +0.10(+1.00%)
Sep 14, 2006 9.645 9.720 9.645 9.715 425,015 -0.07(-0.72%)
Sep 13, 2006 9.758 9.829 9.731 9.785 751,495 +0.10(+1.06%)
Sep 12, 2006 9.655 9.731 9.612 9.682 496,190 +0.17(+1.76%)
Sep 11, 2006 9.439 9.536 9.417 9.515 349,219 +0.02(+0.23%)
Sep 08, 2006 9.439 9.493 9.396 9.493 552,021 +0.10(+1.09%)
Sep 07, 2006 9.358 9.455 9.320 9.390 470,308 -0.17(-1.75%)
Sep 06, 2006 9.563 9.585 9.509 9.558 441,838 -0.16(-1.61%)
Sep 05, 2006 9.672 9.731 9.628 9.715 292,648 -0.06(-0.61%)
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.