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 (%)
May 31, 2006 9.000 9.054 8.945 9.043 637,672 +0.22(+2.52%)
May 30, 2006 9.027 9.027 8.815 8.821 778,680 -0.41(-4.40%)
May 26, 2006 9.227 9.260 9.139 9.227 557,571 +0.03(+0.35%)
May 25, 2006 9.065 9.200 9.005 9.195 937,406 +0.22(+2.48%)
May 24, 2006 8.956 9.032 8.842 8.972 562,554 -0.04(-0.42%)
May 23, 2006 9.070 9.205 9.005 9.010 538,192 +0.09(+0.97%)
May 22, 2006 8.902 8.951 8.745 8.924 820,761 -0.16(-1.79%)
May 19, 2006 9.005 9.102 8.913 9.086 764,653 +0.12(+1.33%)
May 18, 2006 9.113 9.178 8.907 8.967 804,519 -0.04(-0.42%)
May 17, 2006 9.363 9.422 8.951 9.005 1,840,853 -0.49(-5.14%)
May 16, 2006 9.552 9.552 9.433 9.493 486,329 +0.04(+0.40%)
May 15, 2006 9.482 9.558 9.379 9.455 829,805 -0.08(-0.80%)
May 12, 2006 9.655 9.698 9.503 9.531 848,446 -0.33(-3.35%)
May 11, 2006 9.969 9.975 9.829 9.861 737,522 -0.25(-2.52%)
May 10, 2006 10.29 10.31 10.08 10.12 503,309 -0.08(-0.80%)
May 09, 2006 10.12 10.21 10.09 10.20 517,151 -0.05(-0.48%)
May 08, 2006 10.25 10.28 10.21 10.25 880,560 +0.21(+2.11%)
May 05, 2006 9.959 10.03 9.953 10.03 624,015 +0.30(+3.12%)
May 04, 2006 9.688 9.774 9.677 9.731 514,567 +0.09(+0.96%)
May 03, 2006 9.639 9.671 9.601 9.639 389,986 -0.14(-1.44%)
May 02, 2006 9.763 9.785 9.698 9.780 520,473 +0.11(+1.12%)
May 01, 2006 9.720 9.834 9.644 9.671 341,445 -0.05(-0.50%)
Apr 28, 2006 9.731 9.780 9.682 9.720 485,406 -0.10(-1.05%)
Apr 27, 2006 9.655 9.872 9.612 9.823 779,788 +0.17(+1.74%)
Apr 26, 2006 9.682 9.720 9.612 9.655 1,046,115 -0.16(-1.60%)
Apr 25, 2006 9.807 9.812 9.720 9.812 790,308 +0.05(+0.56%)
Apr 24, 2006 9.720 9.785 9.698 9.758 447,201 -0.08(-0.77%)
Apr 21, 2006 9.866 9.904 9.801 9.834 817,993 +0.05(+0.50%)
Apr 20, 2006 9.720 9.823 9.720 9.785 730,324 -0.01(-0.06%)
Apr 19, 2006 9.677 9.807 9.677 9.791 632,874 +0.12(+1.23%)
Apr 18, 2006 9.547 9.693 9.493 9.671 699,686 +0.24(+2.59%)
Apr 17, 2006 9.406 9.487 9.406 9.428 389,248 +0.07(+0.69%)
Apr 13, 2006 9.395 9.384 9.303 9.363 304,901 -0.03(-0.35%)
Apr 12, 2006 9.346 9.455 9.325 9.395 381,127 -0.01(-0.06%)
Apr 11, 2006 9.585 9.590 9.384 9.400 509,769 -0.21(-2.20%)
Apr 10, 2006 9.666 9.688 9.590 9.612 508,108 +0.04(+0.45%)
Apr 07, 2006 9.720 9.726 9.552 9.568 1,152,979 -0.22(-2.27%)
Apr 06, 2006 9.845 9.850 9.747 9.791 754,687 -0.17(-1.69%)
Apr 05, 2006 9.931 9.980 9.888 9.959 681,784 -0.08(-0.76%)
Apr 04, 2006 10.02 10.06 9.980 10.03 898,279 +0.07(+0.71%)
Apr 03, 2006 9.899 10.01 9.872 9.964 763,177 -0.02(-0.22%)
Mar 31, 2006 10.09 10.09 9.969 9.986 500,725 -0.10(-1.02%)
Mar 30, 2006 9.986 10.14 9.986 10.09 582,857 +0.12(+1.20%)
Mar 29, 2006 9.861 9.969 9.834 9.969 431,513 +0.18(+1.88%)
Mar 28, 2006 9.861 9.899 9.742 9.785 808,580 -0.22(-2.22%)
Mar 27, 2006 10.00 10.02 9.959 10.01 562,185 +0.06(+0.60%)
Mar 24, 2006 9.839 9.953 9.774 9.948 974,504 +0.00(+0.00%)
Mar 23, 2006 9.991 10.05 9.921 9.948 828,144 -0.24(-2.39%)
Mar 22, 2006 10.04 10.20 10.04 10.19 906,584 +0.17(+1.73%)
Mar 21, 2006 10.03 10.10 9.986 10.02 1,138,952 -0.20(-1.96%)
Mar 20, 2006 10.20 10.25 10.14 10.22 1,558,468 +0.37(+3.80%)
Mar 17, 2006 9.845 9.861 9.758 9.845 1,816,306 +0.40(+4.19%)
Mar 16, 2006 9.379 9.465 9.379 9.449 895,879 +0.10(+1.04%)
Mar 15, 2006 9.270 9.352 9.261 9.352 2,120,839 +0.18(+1.95%)
Mar 14, 2006 9.092 9.173 9.075 9.173 814,670 +0.14(+1.56%)
Mar 13, 2006 8.989 9.054 8.983 9.032 575,658 +0.08(+0.85%)
Mar 10, 2006 8.783 8.956 8.756 8.956 956,970 +0.36(+4.22%)
Mar 09, 2006 8.658 8.685 8.582 8.593 635,642 -0.22(-2.46%)
Mar 08, 2006 8.658 8.837 8.642 8.810 504,416 +0.05(+0.56%)
Mar 07, 2006 8.734 8.783 8.674 8.761 1,121,787 -0.11(-1.28%)
Mar 06, 2006 8.918 8.918 8.832 8.875 746,935 +0.05(+0.55%)
Mar 03, 2006 8.875 8.902 8.788 8.826 639,703 -0.15(-1.63%)
Mar 02, 2006 8.886 8.983 8.821 8.972 733,093 -0.02(-0.18%)
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.