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 28, 2010 3.085 3.156 3.053 3.085 1,832,267 -0.09(-2.90%)
May 27, 2010 3.058 3.183 3.042 3.177 1,903,177 +0.28(+9.51%)
May 26, 2010 2.961 2.999 2.890 2.901 6,579,397 -0.09(-2.90%)
May 25, 2010 2.880 2.999 2.855 2.988 2,897,878 -0.04(-1.43%)
May 24, 2010 3.107 3.118 3.031 3.031 7,986,609 -0.19(-5.88%)
May 21, 2010 3.091 3.226 3.085 3.221 15,007,403 +0.10(+3.12%)
May 20, 2010 3.096 3.215 3.080 3.123 22,312,940 -0.21(-6.33%)
May 19, 2010 3.286 3.351 3.248 3.334 2,635,543 +0.07(+2.16%)
May 18, 2010 3.415 3.432 3.248 3.264 4,162,911 -0.06(-1.95%)
May 17, 2010 3.323 3.340 3.202 3.329 4,223,614 +0.02(+0.49%)
May 14, 2010 3.313 3.378 3.248 3.313 4,380,009 -0.11(-3.32%)
May 13, 2010 3.464 3.491 3.415 3.426 1,479,956 -0.10(-2.91%)
May 12, 2010 3.491 3.556 3.475 3.529 2,340,034 -0.01(-0.31%)
May 11, 2010 3.627 3.648 3.529 3.540 1,945,900 -0.10(-2.68%)
May 10, 2010 3.632 3.654 3.599 3.637 4,620,451 +0.45(+14.09%)
May 07, 2010 3.231 3.275 3.080 3.188 6,818,396 -0.04(-1.34%)
May 06, 2010 3.405 3.453 2.836 3.231 7,756,520 -0.26(-7.44%)
May 05, 2010 3.507 3.556 3.475 3.491 4,781,441 -0.12(-3.44%)
May 04, 2010 3.670 3.670 3.562 3.616 5,918,313 -0.22(-5.78%)
May 03, 2010 3.805 3.876 3.784 3.838 2,767,688 +0.04(+1.00%)
Apr 30, 2010 3.859 3.870 3.778 3.800 6,974,200 -0.04(-1.13%)
Apr 29, 2010 3.748 3.870 3.735 3.843 3,500,476 +0.18(+5.03%)
Apr 28, 2010 3.675 3.708 3.621 3.659 13,083,951 -0.03(-0.88%)
Apr 27, 2010 3.789 3.838 3.670 3.692 11,292,566 -0.13(-3.40%)
Apr 26, 2010 3.794 3.854 3.794 3.821 3,683,532 -0.04(-1.12%)
Apr 23, 2010 3.827 3.876 3.800 3.865 2,111,410 +0.04(+0.99%)
Apr 22, 2010 3.746 3.827 3.719 3.827 2,082,627 -0.03(-0.70%)
Apr 21, 2010 3.870 3.886 3.816 3.854 1,094,778 -0.08(-1.93%)
Apr 20, 2010 3.924 3.946 3.892 3.930 1,584,405 +0.02(+0.55%)
Apr 19, 2010 3.838 3.924 3.816 3.908 3,178,357 -0.02(-0.55%)
Apr 16, 2010 3.951 3.978 3.886 3.930 2,112,986 -0.06(-1.49%)
Apr 15, 2010 3.957 4.016 3.957 3.989 2,219,047 -0.02(-0.54%)
Apr 14, 2010 3.941 4.011 3.924 4.011 2,052,714 +0.12(+3.20%)
Apr 13, 2010 3.908 3.913 3.848 3.886 2,035,435 -0.04(-1.10%)
Apr 12, 2010 3.930 3.950 3.919 3.930 761,836 +0.06(+1.54%)
Apr 09, 2010 3.827 3.870 3.811 3.870 868,715 +0.08(+2.00%)
Apr 08, 2010 3.773 3.811 3.756 3.794 2,336,105 -0.01(-0.14%)
Apr 07, 2010 3.816 3.827 3.778 3.800 1,937,363 -0.02(-0.43%)
Apr 06, 2010 3.773 3.821 3.762 3.816 685,794 +0.03(+0.71%)
Apr 05, 2010 3.784 3.800 3.773 3.789 355,250 +0.02(+0.43%)
Apr 01, 2010 3.751 3.773 3.773 3.773 655,116 +0.09(+2.35%)
Mar 31, 2010 3.670 3.724 3.643 3.686 845,337 +0.02(+0.44%)
Mar 30, 2010 3.713 3.713 3.605 3.670 1,330,205 -0.04(-1.17%)
Mar 29, 2010 3.708 3.724 3.692 3.713 579,651 +0.04(+1.18%)
Mar 26, 2010 3.632 3.692 3.621 3.670 2,605,120 +0.09(+2.57%)
Mar 25, 2010 3.654 3.659 3.578 3.578 2,220,754 +0.01(+0.30%)
Mar 24, 2010 3.578 3.599 3.556 3.567 2,546,995 -0.08(-2.23%)
Mar 23, 2010 3.599 3.654 3.583 3.648 1,008,806 +0.10(+2.90%)
Mar 22, 2010 3.453 3.545 3.453 3.545 2,439,455 +0.03(+0.77%)
Mar 19, 2010 3.567 3.578 3.507 3.518 4,257,883 -0.06(-1.66%)
Mar 18, 2010 3.621 3.627 3.551 3.578 2,574,419 -0.08(-2.22%)
Mar 17, 2010 3.632 3.681 3.627 3.659 1,657,396 +0.05(+1.35%)
Mar 16, 2010 3.578 3.621 3.557 3.610 3,374,803 +0.04(+1.06%)
Mar 15, 2010 3.529 3.572 3.525 3.572 3,558,253 -0.07(-1.93%)
Mar 12, 2010 3.664 3.675 3.610 3.643 1,634,165 +0.01(+0.30%)
Mar 11, 2010 3.605 3.637 3.583 3.632 2,188,493 +0.03(+0.90%)
Mar 10, 2010 3.578 3.632 3.572 3.599 3,620,777 +0.06(+1.68%)
Mar 09, 2010 3.524 3.572 3.518 3.540 474,257 +0.00(+0.00%)
Mar 08, 2010 3.551 3.578 3.518 3.540 791,329 -0.06(-1.80%)
Mar 05, 2010 3.513 3.621 3.507 3.605 968,978 +0.15(+4.39%)
Mar 04, 2010 3.486 3.497 3.421 3.453 965,484 -0.03(-0.93%)
Mar 03, 2010 3.502 3.535 3.486 3.486 936,200 -0.02(-0.62%)
Mar 02, 2010 3.518 3.529 3.470 3.507 1,057,310 +0.07(+2.05%)
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.