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 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 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 28, 2014 5.027 5.040 5.002 5.008 848,681 -0.03(-0.51%)
Nov 26, 2014 5.027 5.034 5.034 5.034 2,068,797 +0.01(+0.25%)
Nov 25, 2014 5.027 5.053 5.015 5.021 1,442,197 +0.03(+0.64%)
Nov 24, 2014 4.951 4.996 4.938 4.989 1,294,731 +0.12(+2.49%)
Nov 21, 2014 4.897 4.906 4.849 4.868 1,036,702 +0.01(+0.13%)
Nov 20, 2014 4.862 4.881 4.836 4.862 1,246,873 -0.09(-1.80%)
Nov 19, 2014 4.983 4.996 4.945 4.951 1,203,214 -0.03(-0.51%)
Nov 18, 2014 4.951 5.002 4.945 4.976 1,525,790 +0.13(+2.63%)
Nov 17, 2014 4.842 4.874 4.830 4.849 2,073,717 -0.03(-0.65%)
Nov 14, 2014 4.823 4.893 4.817 4.881 1,525,565 +0.01(+0.13%)
Nov 13, 2014 4.811 4.951 4.798 4.874 2,946,514 -0.32(-6.14%)
Nov 12, 2014 5.174 5.197 5.161 5.193 625,131 -0.08(-1.45%)
Nov 11, 2014 5.295 5.302 5.251 5.270 1,494,408 -0.01(-0.12%)
Nov 10, 2014 5.264 5.283 5.244 5.276 1,558,695 +0.05(+0.98%)
Nov 07, 2014 5.206 5.232 5.174 5.225 1,098,832 +0.03(+0.61%)
Nov 06, 2014 5.225 5.270 5.181 5.193 1,155,633 +0.00(+0.00%)
Nov 05, 2014 5.193 5.212 5.168 5.193 982,441 +0.04(+0.74%)
Nov 04, 2014 5.149 5.174 5.123 5.155 878,186 +0.01(+0.25%)
Nov 03, 2014 5.168 5.171 5.123 5.142 1,016,132 -0.07(-1.35%)
Oct 31, 2014 5.155 5.219 5.149 5.212 1,099,594 +0.09(+1.74%)
Oct 30, 2014 5.053 5.136 5.053 5.123 746,964 +0.06(+1.13%)
Oct 29, 2014 5.104 5.133 5.040 5.066 1,464,683 -0.06(-1.12%)
Oct 28, 2014 5.104 5.130 5.091 5.123 777,025 +0.11(+2.16%)
Oct 27, 2014 5.015 5.053 5.053 5.015 1,019,600 -0.04(-0.76%)
Oct 24, 2014 5.027 5.053 5.008 5.053 832,258 +0.05(+1.02%)
Oct 23, 2014 5.027 5.034 4.992 5.002 1,034,464 +0.07(+1.42%)
Oct 22, 2014 4.964 5.008 4.925 4.932 1,776,106 -0.07(-1.40%)
Oct 21, 2014 4.996 5.015 4.959 5.002 1,508,432 +0.08(+1.69%)
Oct 20, 2014 4.881 4.919 4.871 4.919 1,351,678 +0.02(+0.39%)
Oct 17, 2014 4.913 4.919 4.874 4.900 1,288,314 +0.13(+2.67%)
Oct 16, 2014 4.740 4.830 4.728 4.772 2,321,349 -0.13(-2.60%)
Oct 15, 2014 4.906 4.916 4.773 4.900 2,835,023 -0.08(-1.54%)
Oct 14, 2014 4.989 5.040 4.976 4.976 1,323,125 +0.02(+0.39%)
Oct 13, 2014 5.021 5.047 4.951 4.957 1,405,902 +0.03(+0.52%)
Oct 10, 2014 5.015 5.047 4.932 4.932 1,151,314 -0.09(-1.78%)
Oct 09, 2014 5.130 5.149 5.008 5.021 1,251,156 -0.17(-3.32%)
Oct 08, 2014 5.136 5.200 5.085 5.193 1,364,009 +0.08(+1.62%)
Oct 07, 2014 5.187 5.187 5.104 5.110 1,113,973 -0.11(-2.08%)
Oct 06, 2014 5.232 5.238 5.193 5.219 805,761 +0.03(+0.62%)
Oct 03, 2014 5.168 5.200 5.161 5.187 1,584,393 +0.02(+0.37%)
Oct 02, 2014 5.200 5.200 5.104 5.168 1,765,624 -0.05(-0.98%)
Oct 01, 2014 5.295 5.308 5.200 5.219 1,279,376 -0.03(-0.49%)
Sep 30, 2014 5.270 5.286 5.232 5.244 1,003,847 -0.08(-1.44%)
Sep 29, 2014 5.327 5.344 5.302 5.321 1,078,229 -0.03(-0.48%)
Sep 26, 2014 5.334 5.363 5.308 5.346 774,876 +0.01(+0.12%)
Sep 25, 2014 5.398 5.410 5.327 5.340 1,081,923 -0.06(-1.18%)
Sep 24, 2014 5.366 5.410 5.359 5.404 1,104,733 -0.02(-0.35%)
Sep 23, 2014 5.449 5.480 5.417 5.423 1,456,634 -0.01(-0.23%)
Sep 22, 2014 5.449 5.455 5.417 5.436 1,194,999 +0.00(+0.00%)
Sep 19, 2014 5.468 5.480 5.411 5.436 1,674,015 +0.00(+0.00%)
Sep 18, 2014 5.429 5.468 5.423 5.436 1,560,332 +0.07(+1.31%)
Sep 17, 2014 5.410 5.423 5.359 5.366 1,415,586 -0.03(-0.59%)
Sep 16, 2014 5.378 5.423 5.372 5.398 2,180,666 +0.03(+0.48%)
Sep 15, 2014 5.353 5.385 5.340 5.372 1,930,580 +0.08(+1.57%)
Sep 12, 2014 5.264 5.308 5.264 5.289 1,306,495 +0.04(+0.85%)
Sep 11, 2014 5.264 5.270 5.232 5.244 880,877 -0.05(-0.96%)
Sep 10, 2014 5.264 5.295 5.264 5.295 989,259 +0.05(+0.97%)
Sep 09, 2014 5.270 5.276 5.238 5.244 1,555,011 -0.01(-0.12%)
Sep 08, 2014 5.289 5.295 5.244 5.251 854,468 -0.04(-0.72%)
Sep 05, 2014 5.276 5.289 5.244 5.289 930,170 +0.06(+1.10%)
Sep 04, 2014 5.289 5.308 5.212 5.232 1,356,845 -0.03(-0.61%)
Sep 03, 2014 5.283 5.308 5.263 5.264 1,851,709 +0.12(+2.36%)
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.