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 )

6.280 -0.050 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
May 28, 2004 6.533 6.555 6.474 6.533 234,260 -0.05(-0.82%)
May 27, 2004 6.549 6.614 6.522 6.587 705,183 +0.19(+2.96%)
May 26, 2004 6.403 6.430 6.317 6.398 619,460 -0.05(-0.84%)
May 25, 2004 6.268 6.457 6.257 6.452 1,149,687 +0.18(+2.94%)
May 24, 2004 6.252 6.295 6.198 6.268 665,278 +0.16(+2.57%)
May 21, 2004 6.089 6.144 6.035 6.111 874,228 +0.03(+0.44%)
May 20, 2004 6.073 6.122 6.046 6.084 685,600 -0.06(-1.06%)
May 19, 2004 6.284 6.300 6.144 6.149 755,619 +0.01(+0.18%)
May 18, 2004 6.051 6.149 6.041 6.138 707,954 +0.08(+1.25%)
May 17, 2004 6.062 6.106 5.981 6.062 1,035,143 -0.15(-2.35%)
May 14, 2004 6.198 6.273 6.154 6.208 867,207 +0.01(+0.17%)
May 13, 2004 6.024 6.257 5.981 6.198 1,510,500 -0.08(-1.29%)
May 12, 2004 6.306 6.306 6.111 6.279 1,850,807 -0.41(-6.15%)
May 11, 2004 6.717 6.739 6.647 6.690 354,716 -0.01(-0.08%)
May 10, 2004 6.733 6.739 6.609 6.696 555,907 -0.10(-1.51%)
May 07, 2004 6.815 6.928 6.771 6.798 666,940 -0.14(-2.03%)
May 06, 2004 6.982 7.015 6.842 6.939 718,485 -0.19(-2.73%)
May 05, 2004 7.096 7.188 7.085 7.134 582,510 +0.02(+0.30%)
May 04, 2004 7.074 7.161 7.010 7.112 550,734 +0.05(+0.69%)
May 03, 2004 7.020 7.150 7.020 7.064 680,242 +0.06(+0.85%)
Apr 30, 2004 7.015 7.080 6.966 7.004 385,384 -0.01(-0.08%)
Apr 29, 2004 7.102 7.134 6.928 7.010 593,595 -0.08(-1.15%)
Apr 28, 2004 7.215 7.215 7.074 7.091 936,488 -0.25(-3.39%)
Apr 27, 2004 7.329 7.399 7.313 7.340 345,479 -0.01(-0.07%)
Apr 26, 2004 7.405 7.437 7.313 7.345 431,571 -0.07(-0.95%)
Apr 23, 2004 7.378 7.437 7.291 7.415 957,549 +0.04(+0.51%)
Apr 22, 2004 7.318 7.464 7.248 7.378 888,638 +0.06(+0.81%)
Apr 21, 2004 7.307 7.378 7.264 7.318 720,517 +0.00(+0.00%)
Apr 20, 2004 7.421 7.491 7.291 7.318 600,246 +0.00(+0.00%)
Apr 19, 2004 7.307 7.361 7.253 7.318 688,556 +0.03(+0.45%)
Apr 16, 2004 7.286 7.356 7.253 7.286 661,398 +0.01(+0.07%)
Apr 15, 2004 7.351 7.372 7.194 7.280 769,845 +0.05(+0.67%)
Apr 14, 2004 7.085 7.253 7.085 7.231 661,583 -0.01(-0.15%)
Apr 13, 2004 7.383 7.405 7.204 7.242 525,793 -0.08(-1.04%)
Apr 12, 2004 7.226 7.345 7.226 7.318 442,841 +0.04(+0.60%)
Apr 08, 2004 7.356 7.378 7.253 7.275 559,971 -0.06(-0.81%)
Apr 07, 2004 7.329 7.410 7.280 7.334 475,726 -0.03(-0.44%)
Apr 06, 2004 7.405 7.415 7.307 7.367 554,244 -0.04(-0.51%)
Apr 05, 2004 7.345 7.486 7.329 7.405 743,796 -0.04(-0.58%)
Apr 02, 2004 7.361 7.470 7.334 7.448 988,956 +0.32(+4.56%)
Apr 01, 2004 7.037 7.161 7.020 7.123 612,255 +0.17(+2.41%)
Mar 31, 2004 6.993 6.999 6.880 6.955 940,922 -0.04(-0.62%)
Mar 30, 2004 6.901 7.037 6.874 6.999 543,713 -0.08(-1.07%)
Mar 29, 2004 6.982 7.112 6.966 7.074 1,206,590 +0.25(+3.73%)
Mar 26, 2004 6.890 6.890 6.761 6.820 1,152,459 -0.18(-2.55%)
Mar 25, 2004 6.831 7.020 6.820 6.999 818,064 +0.32(+4.78%)
Mar 24, 2004 6.739 6.750 6.571 6.679 812,707 -0.18(-2.68%)
Mar 23, 2004 6.863 6.907 6.793 6.863 670,266 +0.10(+1.44%)
Mar 22, 2004 6.782 6.815 6.717 6.766 1,083,917 -0.07(-1.03%)
Mar 19, 2004 6.853 6.939 6.793 6.836 1,591,235 -0.19(-2.70%)
Mar 18, 2004 7.020 7.069 6.945 7.026 1,151,350 -0.09(-1.29%)
Mar 17, 2004 7.102 7.145 7.010 7.118 791,830 +0.11(+1.62%)
Mar 16, 2004 7.064 7.102 6.928 7.004 834,137 +0.00(+0.00%)
Mar 15, 2004 7.194 7.194 6.907 7.004 1,340,163 -0.38(-5.13%)
Mar 12, 2004 7.318 7.394 7.259 7.383 891,225 +0.11(+1.56%)
Mar 11, 2004 7.378 7.421 7.226 7.269 906,374 -0.22(-2.89%)
Mar 10, 2004 7.551 7.594 7.480 7.486 1,053,064 -0.27(-3.42%)
Mar 09, 2004 7.843 7.886 7.719 7.751 827,302 -0.14(-1.78%)
Mar 08, 2004 7.935 7.984 7.876 7.892 661,213 -0.10(-1.22%)
Mar 05, 2004 7.973 8.092 7.935 7.989 515,077 -0.10(-1.20%)
Mar 04, 2004 8.033 8.114 8.027 8.087 392,405 +0.11(+1.43%)
Mar 03, 2004 7.913 8.005 7.849 7.973 633,870 +0.10(+1.31%)
Mar 02, 2004 7.876 7.941 7.767 7.870 1,013,897 -0.11(-1.42%)
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.