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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.441 3.462 3.300 3.397 981,497 -0.04(-1.10%)
May 28, 2009 3.435 3.457 3.310 3.435 930,854 +0.05(+1.44%)
May 27, 2009 3.489 3.527 3.365 3.386 1,947,609 -0.15(-4.14%)
May 26, 2009 3.289 3.554 3.289 3.533 990,489 +0.11(+3.33%)
May 22, 2009 3.506 3.516 3.413 3.419 988,182 +0.03(+0.96%)
May 21, 2009 3.338 3.457 3.338 3.386 1,356,386 -0.05(-1.42%)
May 20, 2009 3.506 3.565 3.403 3.435 1,434,035 -0.02(-0.63%)
May 19, 2009 3.386 3.533 3.365 3.457 1,755,224 +0.04(+1.27%)
May 18, 2009 3.213 3.413 3.208 3.413 1,698,819 +0.47(+16.02%)
May 15, 2009 3.045 3.099 2.915 2.942 1,044,487 -0.06(-1.99%)
May 14, 2009 3.023 3.072 2.991 3.002 1,391,405 +0.14(+4.73%)
May 13, 2009 2.904 2.920 2.823 2.866 2,008,590 -0.48(-14.26%)
May 12, 2009 3.327 3.354 3.197 3.343 1,314,813 +0.06(+1.82%)
May 11, 2009 3.376 3.386 3.283 3.283 1,736,083 -0.44(-11.92%)
May 08, 2009 3.489 3.728 3.386 3.728 2,150,316 +0.56(+17.81%)
May 07, 2009 3.273 3.316 3.061 3.164 2,698,629 -0.06(-1.85%)
May 06, 2009 3.126 3.235 3.023 3.224 3,192,469 +0.08(+2.59%)
May 05, 2009 3.072 3.208 3.007 3.143 2,901,882 -0.11(-3.33%)
May 04, 2009 3.100 3.251 3.099 3.251 3,868,924 +0.50(+18.34%)
May 01, 2009 2.682 2.747 2.303 2.747 2,620,156 +0.17(+6.74%)
Apr 30, 2009 2.796 2.861 2.574 2.574 8,479,401 +0.21(+8.70%)
Apr 29, 2009 2.341 2.422 2.330 2.368 2,439,210 +0.10(+4.55%)
Apr 28, 2009 2.178 2.286 2.156 2.265 1,279,926 +0.03(+1.46%)
Apr 27, 2009 2.205 2.265 2.184 2.232 1,047,732 -0.17(-7.21%)
Apr 24, 2009 2.314 2.406 2.270 2.406 1,236,972 +0.16(+6.99%)
Apr 23, 2009 2.232 2.254 2.173 2.249 1,065,685 +0.05(+2.47%)
Apr 22, 2009 2.173 2.286 2.167 2.194 1,336,686 -0.07(-3.11%)
Apr 21, 2009 2.118 2.281 2.102 2.265 2,385,334 +0.07(+3.21%)
Apr 20, 2009 2.346 2.351 2.189 2.194 1,742,962 -0.35(-13.83%)
Apr 17, 2009 2.536 2.584 2.492 2.547 1,378,859 +0.05(+1.95%)
Apr 16, 2009 2.525 2.574 2.465 2.498 927,528 -0.05(-1.92%)
Apr 15, 2009 2.389 2.547 2.373 2.547 803,034 +0.15(+6.09%)
Apr 14, 2009 2.411 2.509 2.378 2.400 1,287,410 -0.11(-4.53%)
Apr 13, 2009 2.465 2.541 2.140 2.514 903,435 +0.08(+3.11%)
Apr 09, 2009 2.379 2.438 2.341 2.438 1,091,611 +0.16(+6.89%)
Apr 08, 2009 2.276 2.303 2.211 2.281 938,658 +0.12(+5.51%)
Apr 07, 2009 2.194 2.238 2.162 2.162 1,061,903 -0.28(-11.53%)
Apr 06, 2009 2.276 2.444 2.243 2.444 991,964 +0.01(+0.45%)
Apr 03, 2009 2.362 2.471 2.303 2.433 794,097 -0.05(-1.97%)
Apr 02, 2009 2.427 2.530 2.416 2.482 1,381,945 +0.25(+11.17%)
Apr 01, 2009 1.988 2.270 1.978 2.232 1,395,986 +0.15(+7.29%)
Mar 31, 2009 2.026 2.156 1.983 2.081 1,771,586 +0.06(+2.95%)
Mar 30, 2009 2.135 2.151 1.994 2.021 956,385 -0.67(-24.95%)
Mar 26, 2009 2.595 2.693 2.519 2.693 2,843,596 +0.20(+8.04%)
Mar 25, 2009 2.498 2.601 2.362 2.492 1,623,013 +0.19(+8.24%)
Mar 24, 2009 2.368 2.433 2.281 2.303 2,075,676 -0.39(-14.49%)
Mar 23, 2009 2.536 2.720 2.530 2.693 2,644,323 +0.73(+36.91%)
Mar 20, 2009 2.129 2.167 1.967 1.967 1,842,208 -0.04(-2.16%)
Mar 19, 2009 2.243 2.254 1.999 2.010 2,213,230 +0.08(+4.21%)
Mar 18, 2009 1.718 1.961 1.701 1.929 1,651,500 +0.14(+7.88%)
Mar 17, 2009 1.739 1.793 1.685 1.788 2,124,203 +0.08(+4.43%)
Mar 16, 2009 1.788 1.831 1.647 1.712 2,664,599 -0.04(-2.47%)
Mar 13, 2009 1.793 1.826 1.663 1.755 0 -0.03(-1.52%)
Mar 12, 2009 1.593 1.788 1.550 1.783 3,585,687 +0.23(+14.63%)
Mar 11, 2009 1.712 1.761 1.528 1.555 3,730,035 -0.14(-8.01%)
Mar 10, 2009 1.387 1.755 1.376 1.690 4,079,362 +0.44(+35.65%)
Mar 09, 2009 1.257 1.348 1.219 1.246 3,004,257 -0.07(-4.96%)
Mar 06, 2009 1.360 1.399 1.262 1.311 0 -0.04(-3.20%)
Mar 05, 2009 1.409 1.441 1.339 1.355 1,649,920 -0.26(-16.11%)
Mar 04, 2009 1.663 1.685 1.577 1.615 4,043,721 -0.03(-1.65%)
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.