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 +0.170 (+2.84%)
Official Closing 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 (%)
Mar 28, 2013 3.461 3.489 3.403 3.432 1,718,384 +0.02(+0.50%)
Mar 27, 2013 3.375 3.438 3.346 3.415 3,962,334 -0.09(-2.45%)
Mar 26, 2013 3.369 3.512 3.358 3.500 2,631,247 +0.14(+4.07%)
Mar 25, 2013 3.489 3.495 3.323 3.363 2,657,494 -0.15(-4.23%)
Mar 22, 2013 3.535 3.546 3.495 3.512 748,007 +0.02(+0.49%)
Mar 21, 2013 3.483 3.540 3.483 3.495 755,585 -0.07(-2.08%)
Mar 20, 2013 3.580 3.586 3.547 3.569 998,754 +0.05(+1.46%)
Mar 19, 2013 3.552 3.563 3.478 3.518 1,228,622 -0.03(-0.81%)
Mar 18, 2013 3.529 3.600 3.512 3.546 1,223,206 -0.10(-2.66%)
Mar 15, 2013 3.689 3.695 3.632 3.643 696,253 -0.06(-1.70%)
Mar 14, 2013 3.655 3.729 3.655 3.706 1,438,359 +0.11(+3.02%)
Mar 13, 2013 3.558 3.603 3.540 3.598 565,824 +0.02(+0.64%)
Mar 12, 2013 3.586 3.598 3.558 3.575 792,230 +0.01(+0.32%)
Mar 11, 2013 3.518 3.563 3.514 3.563 1,728,444 -0.01(-0.32%)
Mar 08, 2013 3.563 3.586 3.535 3.575 1,540,513 +0.04(+1.13%)
Mar 07, 2013 3.512 3.540 3.506 3.535 729,571 +0.03(+0.98%)
Mar 06, 2013 3.523 3.529 3.475 3.500 1,533,662 +0.09(+2.51%)
Mar 05, 2013 3.432 3.449 3.409 3.415 1,306,414 +0.10(+2.93%)
Mar 04, 2013 3.283 3.323 3.272 3.318 1,541,362 -0.02(-0.51%)
Mar 01, 2013 3.283 3.343 3.255 3.335 1,823,117 -0.05(-1.35%)
Feb 28, 2013 3.403 3.432 3.375 3.381 2,419,743 -0.03(-1.00%)
Feb 27, 2013 3.329 3.421 3.318 3.415 1,289,599 +0.03(+0.84%)
Feb 26, 2013 3.375 3.392 3.335 3.386 2,076,842 +0.03(+0.85%)
Feb 25, 2013 3.649 3.655 3.346 3.358 3,568,100 -0.25(-6.81%)
Feb 22, 2013 3.580 3.609 3.546 3.603 1,674,087 +0.04(+1.12%)
Feb 21, 2013 3.586 3.608 3.546 3.563 2,709,891 -0.14(-3.85%)
Feb 20, 2013 3.797 3.809 3.706 3.706 1,478,558 -0.21(-5.26%)
Feb 19, 2013 3.906 3.917 3.889 3.912 1,358,904 +0.01(+0.29%)
Feb 15, 2013 3.957 3.969 3.889 3.900 2,709,163 +0.15(+3.96%)
Feb 14, 2013 3.695 3.757 3.689 3.752 1,210,159 +0.03(+0.77%)
Feb 13, 2013 3.752 3.775 3.717 3.723 1,023,006 +0.00(+0.00%)
Feb 12, 2013 3.683 3.746 3.683 3.723 812,220 +0.09(+2.35%)
Feb 11, 2013 3.626 3.655 3.615 3.638 721,403 +0.03(+0.79%)
Feb 08, 2013 3.603 3.623 3.592 3.609 947,670 +0.05(+1.28%)
Feb 07, 2013 3.620 3.629 3.540 3.563 2,883,345 -0.07(-1.89%)
Feb 06, 2013 3.598 3.637 3.592 3.632 1,295,238 +0.03(+0.95%)
Feb 04, 2013 3.666 3.666 3.586 3.598 1,546,324 -0.24(-6.25%)
Feb 01, 2013 3.820 3.843 3.803 3.837 708,621 +0.05(+1.36%)
Jan 31, 2013 3.803 3.832 3.786 3.786 955,844 -0.02(-0.45%)
Jan 30, 2013 3.803 3.826 3.792 3.803 487,447 -0.01(-0.15%)
Jan 29, 2013 3.792 3.815 3.792 3.809 700,336 -0.02(-0.45%)
Jan 28, 2013 3.837 3.837 3.792 3.826 682,590 +0.02(+0.60%)
Jan 25, 2013 3.780 3.803 3.757 3.803 551,730 +0.07(+1.83%)
Jan 24, 2013 3.712 3.740 3.700 3.735 1,031,165 +0.05(+1.24%)
Jan 23, 2013 3.672 3.689 3.649 3.689 1,054,478 -0.09(-2.27%)
Jan 22, 2013 3.735 3.780 3.723 3.775 773,429 -0.02(-0.60%)
Jan 18, 2013 3.769 3.803 3.746 3.797 435,912 +0.01(+0.30%)
Jan 17, 2013 3.780 3.797 3.752 3.786 580,525 +0.05(+1.38%)
Jan 16, 2013 3.712 3.755 3.700 3.735 675,040 -0.09(-2.24%)
Jan 15, 2013 3.780 3.826 3.780 3.820 821,878 -0.04(-1.04%)
Jan 14, 2013 3.860 3.866 3.826 3.860 862,260 +0.03(+0.75%)
Jan 11, 2013 3.820 3.843 3.797 3.832 594,367 +0.02(+0.60%)
Jan 10, 2013 3.797 3.815 3.757 3.809 692,003 +0.05(+1.37%)
Jan 09, 2013 3.763 3.792 3.746 3.757 662,197 +0.01(+0.30%)
Jan 08, 2013 3.763 3.780 3.718 3.746 861,408 -0.06(-1.65%)
Jan 07, 2013 3.797 3.815 3.786 3.809 1,128,368 +0.02(+0.45%)
Jan 04, 2013 3.717 3.803 3.717 3.792 1,176,496 +0.09(+2.31%)
Jan 03, 2013 3.717 3.735 3.695 3.706 686,728 -0.01(-0.31%)
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.