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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 2013 5.606 5.636 5.636 5.636 929,203 +0.03(+0.53%)
Dec 30, 2013 5.606 5.636 5.582 5.606 1,095,217 +0.00(+0.00%)
Dec 27, 2013 5.588 5.612 5.582 5.606 985,956 +0.05(+0.86%)
Dec 26, 2013 5.529 5.564 5.511 5.558 918,268 +0.06(+1.08%)
Dec 24, 2013 5.517 5.523 5.493 5.499 473,713 +0.02(+0.33%)
Dec 23, 2013 5.457 5.508 5.457 5.481 1,486,766 +0.11(+1.99%)
Dec 20, 2013 5.380 5.398 5.368 5.374 1,425,025 +0.03(+0.56%)
Dec 19, 2013 5.333 5.362 5.324 5.344 1,237,958 +0.14(+2.63%)
Dec 18, 2013 5.148 5.214 5.077 5.208 3,271,039 +0.14(+2.82%)
Dec 17, 2013 5.095 5.101 5.044 5.065 912,468 -0.07(-1.39%)
Dec 16, 2013 5.142 5.184 5.127 5.136 1,095,599 +0.02(+0.35%)
Dec 13, 2013 5.130 5.154 5.101 5.119 1,132,218 +0.02(+0.35%)
Dec 12, 2013 5.148 5.166 5.065 5.101 2,339,430 -0.10(-1.94%)
Dec 11, 2013 5.285 5.297 5.190 5.202 870,024 -0.07(-1.35%)
Dec 10, 2013 5.279 5.297 5.262 5.273 987,016 +0.05(+0.91%)
Dec 09, 2013 5.178 5.243 5.178 5.226 671,479 +0.04(+0.80%)
Dec 06, 2013 5.166 5.184 5.148 5.184 1,278,790 +0.09(+1.75%)
Dec 05, 2013 5.196 5.196 5.083 5.095 2,449,814 -0.14(-2.72%)
Dec 04, 2013 5.178 5.249 5.166 5.237 1,944,510 +0.03(+0.57%)
Dec 03, 2013 5.231 5.255 5.196 5.208 1,707,129 -0.02(-0.45%)
Dec 02, 2013 5.249 5.291 5.226 5.231 1,023,205 -0.05(-0.90%)
Nov 29, 2013 5.297 5.315 5.267 5.279 409,389 -0.01(-0.11%)
Nov 27, 2013 5.297 5.309 5.267 5.285 1,135,155 +0.02(+0.34%)
Nov 26, 2013 5.279 5.291 5.252 5.267 1,447,895 +0.07(+1.26%)
Nov 25, 2013 5.279 5.291 5.196 5.202 6,071,674 -0.06(-1.13%)
Nov 22, 2013 5.249 5.261 5.214 5.261 1,979,609 +0.06(+1.14%)
Nov 21, 2013 5.190 5.214 5.172 5.202 2,161,882 +0.15(+3.06%)
Nov 20, 2013 5.089 5.101 5.026 5.047 1,211,130 -0.01(-0.24%)
Nov 19, 2013 5.059 5.089 5.047 5.059 3,026,808 +0.00(+0.00%)
Nov 18, 2013 5.089 5.113 5.059 5.059 1,778,767 -0.01(-0.23%)
Nov 15, 2013 5.047 5.077 5.029 5.071 2,483,946 +0.02(+0.35%)
Nov 14, 2013 5.035 5.065 5.023 5.053 1,636,224 -0.02(-0.47%)
Nov 13, 2013 5.000 5.089 4.994 5.077 2,055,419 +0.15(+3.02%)
Nov 12, 2013 4.946 4.976 4.905 4.928 1,681,835 +0.07(+1.34%)
Nov 11, 2013 4.863 4.875 4.827 4.863 1,952,811 +0.02(+0.49%)
Nov 08, 2013 4.685 4.839 4.685 4.839 7,599,308 +0.17(+3.56%)
Nov 07, 2013 4.696 4.732 4.673 4.673 1,610,851 -0.04(-0.76%)
Nov 06, 2013 4.667 4.708 4.655 4.708 1,960,801 +0.12(+2.59%)
Nov 05, 2013 4.625 4.631 4.589 4.589 1,289,169 -0.10(-2.03%)
Nov 04, 2013 4.685 4.685 4.646 4.685 820,119 +0.01(+0.25%)
Nov 01, 2013 4.631 4.679 4.625 4.673 1,759,039 -0.06(-1.26%)
Oct 31, 2013 4.720 4.756 4.705 4.732 996,868 +0.02(+0.38%)
Oct 30, 2013 4.750 4.762 4.691 4.714 1,718,081 -0.02(-0.38%)
Oct 29, 2013 4.726 4.744 4.717 4.732 1,105,459 +0.05(+1.02%)
Oct 28, 2013 4.714 4.720 4.673 4.685 1,296,188 -0.05(-1.13%)
Oct 25, 2013 4.768 4.768 4.720 4.738 1,440,218 -0.10(-1.97%)
Oct 24, 2013 4.839 4.845 4.815 4.833 686,105 +0.05(+0.99%)
Oct 23, 2013 4.786 4.803 4.768 4.786 788,292 -0.02(-0.49%)
Oct 22, 2013 4.798 4.845 4.792 4.809 1,270,166 +0.00(+0.00%)
Oct 21, 2013 4.857 4.857 4.798 4.809 1,410,801 -0.07(-1.34%)
Oct 18, 2013 4.839 4.881 4.821 4.875 1,203,631 +0.07(+1.49%)
Oct 17, 2013 4.738 4.815 4.738 4.803 1,932,410 +0.08(+1.76%)
Oct 16, 2013 4.673 4.738 4.661 4.720 1,192,657 +0.06(+1.28%)
Oct 15, 2013 4.673 4.685 4.655 4.661 834,670 -0.01(-0.25%)
Oct 14, 2013 4.613 4.673 4.607 4.673 823,231 +0.05(+1.03%)
Oct 11, 2013 4.595 4.625 4.595 4.625 1,303,770 +0.03(+0.65%)
Oct 10, 2013 4.589 4.613 4.578 4.595 2,144,494 +0.12(+2.66%)
Oct 09, 2013 4.488 4.488 4.441 4.476 1,257,708 -0.01(-0.26%)
Oct 08, 2013 4.548 4.560 4.488 4.488 656,720 -0.05(-1.18%)
Oct 07, 2013 4.530 4.560 4.530 4.542 782,174 -0.05(-1.04%)
Oct 04, 2013 4.595 4.613 4.581 4.589 801,379 +0.01(+0.13%)
Oct 03, 2013 4.607 4.619 4.566 4.583 1,433,513 +0.02(+0.39%)
Oct 02, 2013 4.560 4.572 4.518 4.566 1,470,269 +0.04(+0.79%)
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.