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:

Aegon N.V. ADR (NY: AEG )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.554 3.569 3.528 3.554 4,916,232 +0.02(+0.63%)
Mar 28, 2019 3.546 3.561 3.502 3.532 4,831,912 -0.03(-0.83%)
Mar 27, 2019 3.598 3.606 3.550 3.561 9,897,865 +0.00(+0.00%)
Mar 26, 2019 3.584 3.598 3.546 3.561 4,763,604 -0.03(-0.83%)
Mar 25, 2019 3.584 3.628 3.576 3.591 7,202,854 +0.01(+0.21%)
Mar 22, 2019 3.665 3.673 3.569 3.584 20,717,992 -0.20(-5.29%)
Mar 21, 2019 3.814 3.826 3.776 3.784 10,058,899 -0.03(-0.78%)
Mar 20, 2019 3.895 3.903 3.814 3.814 4,263,750 -0.15(-3.75%)
Mar 19, 2019 4.014 4.021 3.954 3.962 1,530,628 -0.03(-0.74%)
Mar 18, 2019 3.977 3.999 3.966 3.992 1,241,425 +0.06(+1.51%)
Mar 15, 2019 3.910 3.954 3.910 3.932 1,251,870 +0.07(+1.73%)
Mar 14, 2019 3.873 3.888 3.851 3.865 1,025,058 +0.06(+1.56%)
Mar 13, 2019 3.799 3.821 3.788 3.806 878,558 +0.03(+0.79%)
Mar 12, 2019 3.776 3.791 3.754 3.776 793,539 +0.00(+0.00%)
Mar 11, 2019 3.762 3.776 3.747 3.776 1,328,536 +0.04(+1.19%)
Mar 08, 2019 3.702 3.739 3.695 3.732 2,219,077 -0.06(-1.57%)
Mar 07, 2019 3.865 3.865 3.784 3.791 2,412,184 -0.12(-3.04%)
Mar 06, 2019 3.925 3.943 3.895 3.910 925,510 -0.04(-0.94%)
Mar 05, 2019 3.947 3.947 3.903 3.947 1,496,716 -0.02(-0.56%)
Mar 04, 2019 3.977 3.992 3.940 3.969 1,509,177 -0.01(-0.19%)
Mar 01, 2019 4.006 4.029 3.969 3.977 1,560,389 +0.00(+0.00%)
Feb 28, 2019 3.969 3.999 3.962 3.977 1,229,440 +0.01(+0.37%)
Feb 27, 2019 3.969 3.984 3.954 3.962 1,536,277 +0.01(+0.38%)
Feb 26, 2019 3.940 3.977 3.940 3.947 2,980,034 +0.02(+0.57%)
Feb 25, 2019 3.917 3.947 3.910 3.925 2,532,567 +0.04(+1.15%)
Feb 22, 2019 3.903 3.903 3.873 3.880 704,648 -0.01(-0.38%)
Feb 21, 2019 3.947 3.954 3.880 3.895 1,333,611 -0.04(-1.13%)
Feb 20, 2019 3.910 3.954 3.895 3.940 973,288 +0.03(+0.76%)
Feb 19, 2019 3.858 3.917 3.858 3.910 1,677,082 +0.08(+2.13%)
Feb 15, 2019 3.784 3.836 3.776 3.828 2,226,355 +0.16(+4.24%)
Feb 14, 2019 3.643 3.717 3.613 3.673 5,697,609 -0.16(-4.26%)
Feb 13, 2019 3.843 3.858 3.828 3.836 1,895,189 -0.01(-0.19%)
Feb 12, 2019 3.828 3.858 3.828 3.843 1,018,589 +0.06(+1.57%)
Feb 11, 2019 3.784 3.802 3.762 3.784 1,660,663 +0.05(+1.39%)
Feb 08, 2019 3.754 3.754 3.695 3.732 971,520 -0.06(-1.57%)
Feb 07, 2019 3.828 3.836 3.765 3.791 1,843,876 -0.09(-2.29%)
Feb 06, 2019 3.858 3.899 3.851 3.880 1,327,584 +0.03(+0.77%)
Feb 05, 2019 3.836 3.858 3.821 3.851 1,021,589 +0.03(+0.78%)
Feb 04, 2019 3.806 3.828 3.784 3.821 893,897 -0.01(-0.39%)
Feb 01, 2019 3.836 3.858 3.814 3.836 1,351,610 +0.00(+0.00%)
Jan 31, 2019 3.814 3.836 3.776 3.836 3,000,943 -0.05(-1.34%)
Jan 30, 2019 3.865 3.895 3.828 3.888 1,217,678 +0.07(+1.75%)
Jan 29, 2019 3.828 3.858 3.821 3.821 863,948 -0.01(-0.39%)
Jan 28, 2019 3.814 3.851 3.791 3.836 1,447,900 -0.01(-0.39%)
Jan 25, 2019 3.843 3.873 3.832 3.851 838,893 +0.04(+1.17%)
Jan 24, 2019 3.806 3.821 3.773 3.806 1,722,142 +0.03(+0.79%)
Jan 23, 2019 3.799 3.806 3.732 3.776 897,685 -0.01(-0.20%)
Jan 22, 2019 3.799 3.806 3.762 3.784 1,657,863 -0.07(-1.73%)
Jan 18, 2019 3.836 3.851 3.821 3.851 1,512,272 +0.11(+2.98%)
Jan 17, 2019 3.702 3.769 3.702 3.739 1,925,080 -0.04(-0.98%)
Jan 16, 2019 3.739 3.790 3.734 3.776 1,523,331 +0.09(+2.41%)
Jan 15, 2019 3.702 3.714 3.665 3.687 1,924,855 -0.03(-0.80%)
Jan 14, 2019 3.643 3.754 3.635 3.717 5,626,915 +0.05(+1.42%)
Jan 11, 2019 3.621 3.687 3.613 3.665 4,729,691 +0.00(+0.00%)
Jan 10, 2019 3.621 3.665 3.621 3.665 2,299,407 +0.07(+1.86%)
Jan 09, 2019 3.621 3.650 3.591 3.598 3,570,130 -0.03(-0.82%)
Jan 08, 2019 3.621 3.628 3.587 3.628 3,759,883 +0.00(+0.00%)
Jan 07, 2019 3.569 3.643 3.554 3.628 5,275,852 +0.06(+1.66%)
Jan 04, 2019 3.480 3.584 3.472 3.569 4,199,452 +0.16(+4.57%)
Jan 03, 2019 3.405 3.435 3.383 3.413 1,787,559 -0.01(-0.22%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.