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 (%)
Dec 31, 2002 6.829 6.920 6.808 6.872 664,065 -0.05(-0.70%)
Dec 30, 2002 6.792 6.963 6.738 6.920 611,417 +0.23(+3.44%)
Dec 27, 2002 6.803 6.829 6.615 6.690 489,134 -0.21(-3.10%)
Dec 26, 2002 6.803 6.985 6.803 6.904 388,880 -0.01(-0.08%)
Dec 24, 2002 6.883 6.931 6.829 6.910 156,821 +0.03(+0.39%)
Dec 23, 2002 6.931 7.012 6.867 6.883 649,503 -0.07(-1.08%)
Dec 20, 2002 6.888 7.038 6.872 6.958 913,299 +0.00(+0.00%)
Dec 19, 2002 7.012 7.210 6.894 6.958 591,068 -0.22(-3.13%)
Dec 18, 2002 7.237 7.311 7.151 7.183 394,667 -0.23(-3.11%)
Dec 17, 2002 7.499 7.676 7.365 7.413 490,627 -0.20(-2.67%)
Dec 16, 2002 7.226 7.660 7.220 7.617 659,584 +0.39(+5.41%)
Dec 13, 2002 7.247 7.290 7.151 7.226 559,330 -0.32(-4.26%)
Dec 12, 2002 7.628 7.670 7.499 7.547 409,043 -0.13(-1.67%)
Dec 11, 2002 7.585 7.772 7.574 7.676 510,977 +0.15(+1.99%)
Dec 10, 2002 7.451 7.531 7.344 7.526 615,525 +0.13(+1.81%)
Dec 09, 2002 7.660 7.697 7.392 7.392 690,575 -0.35(-4.56%)
Dec 06, 2002 7.579 7.890 7.526 7.745 572,025 -0.16(-1.97%)
Dec 05, 2002 8.233 8.233 7.756 7.901 582,293 -0.05(-0.67%)
Dec 04, 2002 7.686 7.960 7.606 7.954 844,970 +0.02(+0.27%)
Dec 03, 2002 8.072 8.126 7.847 7.933 736,128 -0.40(-4.76%)
Dec 02, 2002 8.635 8.656 8.260 8.329 695,616 -0.22(-2.57%)
Nov 29, 2002 8.549 8.576 8.388 8.549 1,081,509 +0.46(+5.70%)
Nov 27, 2002 7.820 8.115 7.815 8.088 836,568 +0.52(+6.94%)
Nov 26, 2002 7.761 7.767 7.504 7.563 624,112 -0.46(-5.74%)
Nov 25, 2002 7.799 8.077 7.767 8.024 739,488 +0.12(+1.56%)
Nov 22, 2002 7.751 7.954 7.751 7.901 659,024 +0.11(+1.37%)
Nov 21, 2002 7.606 7.810 7.579 7.794 846,650 +0.47(+6.44%)
Nov 20, 2002 7.108 7.413 7.097 7.322 848,517 +0.12(+1.71%)
Nov 19, 2002 7.237 7.360 7.183 7.199 822,380 -0.18(-2.40%)
Nov 18, 2002 7.585 7.595 7.370 7.376 690,202 -0.12(-1.64%)
Nov 15, 2002 7.306 7.499 7.279 7.499 665,371 +0.24(+3.24%)
Nov 14, 2002 7.151 7.263 7.070 7.263 994,137 +0.59(+8.92%)
Nov 13, 2002 6.487 6.797 6.454 6.669 829,101 -0.17(-2.51%)
Nov 12, 2002 6.835 6.958 6.797 6.840 368,717 -0.04(-0.55%)
Nov 11, 2002 6.712 7.012 6.712 6.878 646,329 -0.24(-3.39%)
Nov 08, 2002 7.204 7.301 6.969 7.119 536,554 +0.09(+1.30%)
Nov 07, 2002 7.108 7.215 6.931 7.028 845,530 -0.69(-8.89%)
Nov 06, 2002 7.713 7.767 7.365 7.713 1,331,490 -0.01(-0.14%)
Nov 05, 2002 7.654 7.858 7.595 7.724 1,014,673 +0.25(+3.30%)
Nov 04, 2002 7.435 7.633 7.435 7.478 1,066,947 +0.26(+3.56%)
Nov 01, 2002 6.851 7.263 6.803 7.220 874,840 +0.04(+0.60%)
Oct 31, 2002 7.188 7.311 7.108 7.178 1,207,526 +0.24(+3.47%)
Oct 30, 2002 6.840 6.985 6.787 6.937 1,029,235 +0.13(+1.97%)
Oct 29, 2002 6.878 6.931 6.562 6.803 1,258,307 +0.00(+0.00%)
Oct 28, 2002 6.829 6.958 6.744 6.803 931,035 +0.05(+0.79%)
Oct 25, 2002 6.631 6.749 6.540 6.749 1,051,078 +0.16(+2.36%)
Oct 24, 2002 6.749 6.829 6.562 6.594 572,585 -0.05(-0.81%)
Oct 23, 2002 6.492 6.749 6.428 6.647 1,067,134 -0.11(-1.66%)
Oct 22, 2002 6.770 6.883 6.663 6.760 831,714 -0.34(-4.75%)
Oct 21, 2002 6.760 7.097 6.712 7.097 1,619,743 +0.15(+2.16%)
Oct 18, 2002 6.797 7.081 6.722 6.947 966,320 +0.14(+2.13%)
Oct 17, 2002 6.963 6.985 6.722 6.803 1,698,901 +0.24(+3.67%)
Oct 16, 2002 6.653 6.744 6.492 6.562 1,407,847 -0.37(-5.41%)
Oct 15, 2002 6.781 6.990 6.728 6.937 3,516,912 +0.72(+11.64%)
Oct 14, 2002 6.171 6.246 6.112 6.213 1,200,245 -0.14(-2.27%)
Oct 11, 2002 6.165 6.449 6.096 6.358 3,650,958 +0.58(+10.11%)
Oct 10, 2002 5.517 5.828 5.421 5.774 3,201,029 +0.39(+7.26%)
Oct 09, 2002 5.383 5.533 5.356 5.383 2,091,889 -0.28(-4.92%)
Oct 08, 2002 5.715 5.731 5.442 5.662 2,663,354 +0.26(+4.76%)
Oct 07, 2002 5.603 5.678 5.362 5.405 3,101,148 +0.01(+0.20%)
Oct 04, 2002 5.528 5.571 5.362 5.394 2,165,632 -0.11(-2.04%)
Oct 03, 2002 5.560 5.710 5.480 5.506 1,963,258 +0.09(+1.68%)
Oct 02, 2002 5.362 5.667 5.356 5.415 242,700 -0.02(-0.39%)
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.