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: 4:10 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 (%)
Dec 31, 2010 3.303 3.357 3.303 3.319 889,137 +0.02(+0.66%)
Dec 30, 2010 3.319 3.319 3.287 3.297 1,280,503 +0.01(+0.33%)
Dec 29, 2010 3.292 3.303 3.287 3.287 996,184 +0.01(+0.16%)
Dec 28, 2010 3.292 3.303 3.270 3.281 877,064 +0.00(+0.00%)
Dec 27, 2010 3.254 3.287 3.254 3.281 769,537 +0.02(+0.50%)
Dec 23, 2010 3.270 3.281 3.254 3.265 751,288 -0.03(-0.82%)
Dec 22, 2010 3.276 3.297 3.276 3.292 1,066,677 +0.02(+0.50%)
Dec 21, 2010 3.276 3.297 3.265 3.276 1,170,023 +0.06(+2.02%)
Dec 20, 2010 3.249 3.260 3.205 3.211 2,561,426 -0.03(-0.84%)
Dec 17, 2010 3.238 3.249 3.205 3.238 2,376,633 -0.05(-1.48%)
Dec 16, 2010 3.281 3.297 3.253 3.287 1,091,086 -0.02(-0.65%)
Dec 15, 2010 3.352 3.379 3.292 3.308 975,661 -0.05(-1.45%)
Dec 14, 2010 3.373 3.395 3.346 3.357 1,307,246 +0.01(+0.32%)
Dec 13, 2010 3.341 3.368 3.335 3.346 1,478,268 +0.04(+1.15%)
Dec 10, 2010 3.292 3.308 3.254 3.308 1,709,902 -0.02(-0.49%)
Dec 09, 2010 3.319 3.335 3.287 3.325 1,040,537 +0.06(+1.82%)
Dec 08, 2010 3.216 3.270 3.216 3.265 1,212,135 +0.05(+1.69%)
Dec 07, 2010 3.254 3.265 3.205 3.211 1,139,409 +0.01(+0.17%)
Dec 06, 2010 3.211 3.216 3.184 3.205 1,974,537 -0.06(-1.82%)
Dec 03, 2010 3.216 3.281 3.216 3.265 1,538,970 +0.04(+1.17%)
Dec 02, 2010 3.119 3.227 3.119 3.227 3,617,052 +0.04(+1.36%)
Dec 01, 2010 3.146 3.184 3.113 3.184 2,203,123 +0.19(+6.33%)
Nov 30, 2010 2.956 3.019 2.956 2.994 4,436,160 -0.10(-3.15%)
Nov 29, 2010 3.075 3.092 3.021 3.092 5,765,325 -0.06(-2.06%)
Nov 26, 2010 3.140 3.168 3.132 3.157 1,651,819 -0.05(-1.52%)
Nov 24, 2010 3.195 3.205 3.205 3.205 2,881,698 +0.01(+0.34%)
Nov 23, 2010 3.254 3.260 3.189 3.195 4,306,733 -0.21(-6.05%)
Nov 22, 2010 3.395 3.427 3.352 3.400 1,072,622 -0.08(-2.18%)
Nov 19, 2010 3.454 3.476 3.427 3.476 646,062 +0.01(+0.31%)
Nov 18, 2010 3.482 3.487 3.460 3.465 867,268 +0.08(+2.40%)
Nov 17, 2010 3.379 3.422 3.379 3.384 1,179,300 +0.03(+0.97%)
Nov 16, 2010 3.417 3.422 3.325 3.352 1,424,360 -0.07(-2.06%)
Nov 15, 2010 3.449 3.471 3.422 3.422 1,093,095 +0.01(+0.16%)
Nov 12, 2010 3.444 3.476 3.395 3.417 1,179,176 -0.01(-0.32%)
Nov 11, 2010 3.454 3.454 3.406 3.427 865,732 -0.03(-0.78%)
Nov 10, 2010 3.476 3.476 3.379 3.454 1,363,884 -0.01(-0.16%)
Nov 09, 2010 3.536 3.557 3.438 3.460 1,767,733 -0.05(-1.54%)
Nov 08, 2010 3.503 3.519 3.476 3.514 1,195,966 -0.03(-0.76%)
Nov 05, 2010 3.541 3.558 3.509 3.541 1,056,978 -0.07(-1.95%)
Nov 04, 2010 3.574 3.622 3.563 3.611 2,058,618 +0.11(+3.25%)
Nov 03, 2010 3.492 3.498 3.417 3.498 873,594 +0.02(+0.47%)
Nov 02, 2010 3.460 3.487 3.451 3.482 744,124 +0.09(+2.55%)
Nov 01, 2010 3.427 3.449 3.362 3.395 894,371 -0.02(-0.63%)
Oct 29, 2010 3.433 3.449 3.401 3.417 1,419,331 -0.05(-1.41%)
Oct 28, 2010 3.465 3.482 3.438 3.465 1,698,013 +0.06(+1.91%)
Oct 27, 2010 3.406 3.422 3.352 3.400 974,889 -0.09(-2.48%)
Oct 25, 2010 3.519 3.525 3.471 3.487 836,457 -0.02(-0.46%)
Oct 22, 2010 3.514 3.525 3.476 3.503 742,678 +0.01(+0.31%)
Oct 21, 2010 3.509 3.536 3.444 3.492 829,051 +0.00(+0.00%)
Oct 20, 2010 3.444 3.514 3.444 3.492 904,254 +0.10(+2.87%)
Oct 19, 2010 3.411 3.454 3.362 3.395 1,056,047 -0.11(-3.09%)
Oct 18, 2010 3.454 3.509 3.444 3.503 1,005,887 +0.06(+1.89%)
Oct 15, 2010 3.476 3.482 3.411 3.438 1,268,000 -0.03(-0.78%)
Oct 14, 2010 3.476 3.487 3.433 3.465 1,049,086 +0.01(+0.31%)
Oct 13, 2010 3.460 3.471 3.438 3.454 838,300 +0.06(+1.75%)
Oct 12, 2010 3.352 3.400 3.319 3.395 734,090 -0.01(-0.16%)
Oct 11, 2010 3.411 3.427 3.390 3.400 565,952 +0.02(+0.48%)
Oct 08, 2010 3.384 3.398 3.368 3.384 988,457 +0.02(+0.48%)
Oct 07, 2010 3.390 3.400 3.335 3.368 1,030,763 +0.01(+0.16%)
Oct 06, 2010 3.357 3.373 3.341 3.362 868,166 +0.01(+0.16%)
Oct 05, 2010 3.292 3.357 3.270 3.357 1,737,705 +0.14(+4.20%)
Oct 04, 2010 3.243 3.257 3.200 3.222 827,488 -0.05(-1.49%)
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.